ソフトバンクの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,240.5 | 1,254.5 | 1,240 | 1,250 | +25 | +2% | 23,202,200 |
2020/11/10 | 1,238 | 1,240 | 1,222 | 1,225 | -12 | -1% | 21,001,400 |
2020/11/09 | 1,227.5 | 1,239.5 | 1,226.5 | 1,237 | +14 | +1.1% | 19,896,600 |
2020/11/06 | 1,229.5 | 1,230 | 1,220 | 1,223 | -6 | -0.5% | 14,750,400 |
2020/11/05 | 1,225 | 1,234 | 1,217.5 | 1,229 | +18 | +1.5% | 26,435,100 |
2020/11/04 | 1,223.5 | 1,225 | 1,209 | 1,211 | -12.5 | -1% | 16,367,400 |
2020/11/02 | 1,218 | 1,226 | 1,217 | 1,223.5 | +11 | +0.9% | 15,432,100 |
2020/10/30 | 1,216 | 1,219 | 1,210 | 1,212.5 | -4 | -0.3% | 15,716,100 |
2020/10/29 | 1,208.5 | 1,219.5 | 1,207 | 1,216.5 | +2 | +0.2% | 13,573,900 |
2020/10/28 | 1,219 | 1,222.5 | 1,213 | 1,214.5 | -5.5 | -0.5% | 17,218,900 |
2020/10/27 | 1,218 | 1,220 | 1,208.5 | 1,220 | +2.5 | +0.2% | 16,324,200 |
2020/10/26 | 1,201 | 1,218.5 | 1,199.5 | 1,217.5 | +17.5 | +1.5% | 12,291,200 |
2020/10/23 | 1,210 | 1,211 | 1,197 | 1,200 | -10 | -0.8% | 16,199,500 |
2020/10/22 | 1,222 | 1,225 | 1,209 | 1,210 | -16 | -1.3% | 10,772,500 |
2020/10/21 | 1,214 | 1,227.5 | 1,209.5 | 1,226 | +13 | +1.1% | 21,966,400 |
2020/10/20 | 1,214 | 1,214.5 | 1,209 | 1,213 | -1.5 | -0.1% | 12,300,500 |
2020/10/19 | 1,215 | 1,221.5 | 1,207.5 | 1,214.5 | -0.5 | ±0% | 15,997,700 |
2020/10/16 | 1,214.5 | 1,217.5 | 1,209.5 | 1,215 | +3 | +0.2% | 18,827,000 |
2020/10/15 | 1,206 | 1,216 | 1,204.5 | 1,212 | +10 | +0.8% | 24,756,700 |
2020/10/14 | 1,203.5 | 1,204.5 | 1,198 | 1,202 | -3 | -0.2% | 13,632,700 |
2020/10/13 | 1,200 | 1,205.5 | 1,196 | 1,205 | +10 | +0.8% | 14,553,600 |
2020/10/12 | 1,195 | 1,199 | 1,189 | 1,195 | -2 | -0.2% | 10,009,600 |
2020/10/09 | 1,201 | 1,201.5 | 1,189 | 1,197 | -4.5 | -0.4% | 13,668,000 |
2020/10/08 | 1,211 | 1,211 | 1,200 | 1,201.5 | -10.5 | -0.9% | 15,430,500 |
2020/10/07 | 1,212 | 1,217 | 1,206 | 1,212 | -2 | -0.2% | 16,935,500 |
2020/10/06 | 1,215 | 1,217 | 1,201.5 | 1,214 | +21.5 | +1.8% | 25,569,700 |
2020/10/05 | 1,200.5 | 1,206 | 1,190 | 1,192.5 | +1.5 | +0.1% | 16,216,200 |
2020/10/02 | 1,190 | 1,204 | 1,176 | 1,191 | - | - | 30,871,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,193.5 | 1,196.5 | 1,158 | 1,177.5 | -13.5 | -1.1% | 67,485,200 |
2020/09/29 | 1,201 | 1,202 | 1,168 | 1,191 | -51.5 | -4.1% | 55,143,400 |
2020/09/28 | 1,250 | 1,253 | 1,235 | 1,242.5 | -2.5 | -0.2% | 42,129,700 |
2020/09/25 | 1,255 | 1,259 | 1,242.5 | 1,245 | -6 | -0.5% | 34,347,800 |
2020/09/24 | 1,260 | 1,262 | 1,242.5 | 1,251 | -19.5 | -1.5% | 39,464,200 |
2020/09/23 | 1,242 | 1,273 | 1,233 | 1,270.5 | +28 | +2.3% | 233,162,600 |
2020/09/18 | 1,300 | 1,300.5 | 1,242.5 | 1,242.5 | -66 | -5% | 73,770,800 |
2020/09/17 | 1,310 | 1,327 | 1,305 | 1,308.5 | +8 | +0.6% | 34,584,700 |
2020/09/16 | 1,300 | 1,339 | 1,292 | 1,300.5 | +22 | +1.7% | 71,612,900 |
2020/09/15 | 1,250 | 1,284 | 1,223 | 1,278.5 | +36.5 | +2.9% | 119,405,900 |
2020/09/14 | 1,304 | 1,308 | 1,242 | 1,242 | -65.5 | -5% | 75,512,700 |
2020/09/11 | 1,305 | 1,322 | 1,303.5 | 1,307.5 | -7 | -0.5% | 24,973,600 |
2020/09/10 | 1,322.5 | 1,323 | 1,306.5 | 1,314.5 | -5.5 | -0.4% | 18,497,600 |
2020/09/09 | 1,333.5 | 1,338.5 | 1,319 | 1,320 | -29.5 | -2.2% | 19,033,400 |
2020/09/08 | 1,340 | 1,351.5 | 1,332.5 | 1,349.5 | -3.5 | -0.3% | 11,982,900 |
2020/09/07 | 1,357.5 | 1,360 | 1,351 | 1,353 | -15 | -1.1% | 10,145,600 |
2020/09/04 | 1,370 | 1,371.5 | 1,363 | 1,368 | -14 | -1% | 9,179,600 |
2020/09/03 | 1,385 | 1,388 | 1,376 | 1,382 | +5.5 | +0.4% | 9,163,700 |
2020/09/02 | 1,398.5 | 1,398.5 | 1,365.5 | 1,376.5 | +11.5 | +0.8% | 17,732,000 |
2020/09/01 | 1,392 | 1,392 | 1,363.5 | 1,365 | -27.5 | -2% | 17,333,200 |
2020/08/31 | 1,385 | 1,395.5 | 1,382.5 | 1,392.5 | -39 | -2.7% | 37,456,600 |
951~
1000
件表示中 / 1407件
類似銘柄と比較する
現在ご覧いただいている「ソフトバンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ソフトバンク | 19,100円 | +1.9% | -3.2% | 4.50% | 18.21倍 | 3.99倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ZOZO、ペイペイなど非通信強化 |
ソフトバンクG | 909,300円 | +5.7% | +999.9% | 0.48% | 28.92倍 | 1.18倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
KDDI | 476,900円 | +0.3% | +10.8% | 3.04% | 13.96倍 | 1.83倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
NTTデータG | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。22年にNTTグループの海外事業を集約 |
LINEヤフー | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99倍 |
|
ネットサービス国内先駆。広告やECが柱。金融育成中。傘下にヤフー、LINE、ZOZOなど |
市場注目の銘柄
チャート関連のコラム