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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,456.5 | 1,467 | 1,454.5 | 1,458.5 | -7.5 | -0.5% | 5,243,300 |
| 2021/07/19 | 1,456.5 | 1,467 | 1,448.5 | 1,466 | +6.5 | +0.4% | 5,522,500 |
| 2021/07/16 | 1,465.5 | 1,468 | 1,459.5 | 1,459.5 | -11.5 | -0.8% | 5,440,600 |
| 2021/07/15 | 1,479 | 1,479 | 1,467 | 1,471 | -7.5 | -0.5% | 6,560,800 |
| 2021/07/14 | 1,470 | 1,479.5 | 1,466.5 | 1,478.5 | +8.5 | +0.6% | 9,916,000 |
| 2021/07/13 | 1,474 | 1,475 | 1,464 | 1,470 | ±0 | ±0% | 8,730,200 |
| 2021/07/12 | 1,460 | 1,470 | 1,459.5 | 1,470 | +21 | +1.4% | 11,033,300 |
| 2021/07/09 | 1,438 | 1,451.5 | 1,435.5 | 1,449 | -1 | -0.1% | 9,148,200 |
| 2021/07/08 | 1,448 | 1,455 | 1,445 | 1,450 | +5 | +0.3% | 7,735,300 |
| 2021/07/07 | 1,439 | 1,445 | 1,431 | 1,445 | +3 | +0.2% | 5,412,600 |
| 2021/07/06 | 1,448.5 | 1,449 | 1,439 | 1,442 | -3 | -0.2% | 4,678,200 |
| 2021/07/05 | 1,456.5 | 1,456.5 | 1,443 | 1,445 | -5.5 | -0.4% | 4,170,400 |
| 2021/07/02 | 1,452 | 1,456.5 | 1,447.5 | 1,450.5 | +1.5 | +0.1% | 4,558,800 |
| 2021/07/01 | 1,455 | 1,455 | 1,441 | 1,449 | -4.5 | -0.3% | 4,753,200 |
| 2021/06/30 | 1,456 | 1,462 | 1,451.5 | 1,453.5 | -1.5 | -0.1% | 6,799,300 |
| 2021/06/29 | 1,457 | 1,457 | 1,445.5 | 1,455 | +1 | +0.1% | 5,707,300 |
| 2021/06/28 | 1,459.5 | 1,462 | 1,448.5 | 1,454 | -3 | -0.2% | 6,005,300 |
| 2021/06/25 | 1,458 | 1,459 | 1,448.5 | 1,457 | +3.5 | +0.2% | 7,341,800 |
| 2021/06/24 | 1,445 | 1,453.5 | 1,438 | 1,453.5 | +5 | +0.3% | 6,684,400 |
| 2021/06/23 | 1,435 | 1,458 | 1,434 | 1,448.5 | +15 | +1% | 12,763,100 |
| 2021/06/22 | 1,420 | 1,433.5 | 1,416.5 | 1,433.5 | +26.5 | +1.9% | 11,030,700 |
| 2021/06/21 | 1,405 | 1,411.5 | 1,402.5 | 1,407 | -3 | -0.2% | 7,939,700 |
| 2021/06/18 | 1,414.5 | 1,416 | 1,404 | 1,410 | -2.5 | -0.2% | 13,587,100 |
| 2021/06/17 | 1,415 | 1,421 | 1,409 | 1,412.5 | -5.5 | -0.4% | 6,760,300 |
| 2021/06/16 | 1,419 | 1,428 | 1,418 | 1,418 | -5.5 | -0.4% | 5,734,800 |
| 2021/06/15 | 1,418.5 | 1,426 | 1,414 | 1,423.5 | +11 | +0.8% | 7,217,900 |
| 2021/06/14 | 1,410 | 1,413 | 1,403.5 | 1,412.5 | +4 | +0.3% | 4,349,300 |
| 2021/06/11 | 1,410 | 1,412.5 | 1,404 | 1,408.5 | -0.5 | ±0% | 6,819,400 |
| 2021/06/10 | 1,414 | 1,415.5 | 1,407 | 1,409 | +0.5 | ±0% | 5,028,400 |
| 2021/06/09 | 1,414 | 1,416 | 1,402 | 1,408.5 | -12 | -0.8% | 7,454,300 |
| 2021/06/08 | 1,428 | 1,428.5 | 1,419.5 | 1,420.5 | -10 | -0.7% | 4,708,900 |
| 2021/06/07 | 1,428.5 | 1,431.5 | 1,424.5 | 1,430.5 | +4 | +0.3% | 5,147,900 |
| 2021/06/04 | 1,414.5 | 1,427.5 | 1,412 | 1,426.5 | +7 | +0.5% | 5,858,300 |
| 2021/06/03 | 1,403 | 1,423.5 | 1,403 | 1,419.5 | +16 | +1.1% | 7,548,600 |
| 2021/06/02 | 1,402.5 | 1,404.5 | 1,392 | 1,403.5 | +6 | +0.4% | 8,897,100 |
| 2021/06/01 | 1,405 | 1,406 | 1,395 | 1,397.5 | -9 | -0.6% | 9,791,200 |
| 2021/05/31 | 1,413 | 1,415.5 | 1,406.5 | 1,406.5 | -6 | -0.4% | 6,880,400 |
| 2021/05/28 | 1,421 | 1,428 | 1,412 | 1,412.5 | +4 | +0.3% | 8,376,100 |
| 2021/05/27 | 1,417 | 1,419.5 | 1,408.5 | 1,408.5 | -16.5 | -1.2% | 21,084,500 |
| 2021/05/26 | 1,412.5 | 1,426.5 | 1,408 | 1,425 | +12.5 | +0.9% | 9,670,400 |
| 2021/05/25 | 1,421.5 | 1,423.5 | 1,412.5 | 1,412.5 | -0.5 | ±0% | 6,198,000 |
| 2021/05/24 | 1,420 | 1,425 | 1,413 | 1,413 | -10.5 | -0.7% | 6,537,000 |
| 2021/05/21 | 1,429 | 1,431.5 | 1,419 | 1,423.5 | ±0 | ±0% | 6,819,800 |
| 2021/05/20 | 1,425 | 1,427.5 | 1,418 | 1,423.5 | -5 | -0.4% | 5,825,800 |
| 2021/05/19 | 1,425.5 | 1,431.5 | 1,422 | 1,428.5 | -7.5 | -0.5% | 7,339,900 |
| 2021/05/18 | 1,431.5 | 1,441 | 1,430 | 1,436 | +7.5 | +0.5% | 6,071,100 |
| 2021/05/17 | 1,434.5 | 1,440 | 1,420 | 1,428.5 | -2 | -0.1% | 6,452,100 |
| 2021/05/14 | 1,415 | 1,431 | 1,413 | 1,430.5 | +27.5 | +2% | 8,262,100 |
| 2021/05/13 | 1,427 | 1,428.5 | 1,400 | 1,403 | -39.5 | -2.7% | 18,332,600 |
| 2021/05/12 | 1,449 | 1,470 | 1,442 | 1,442.5 | +6.5 | +0.5% | 12,789,000 |
1001～
1050
件表示中 / 1626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 | 24,100円 | +2.4% | +13.6% | 3.57% | 21.49倍 | 4.73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 | 1,483,000円 | +2.2% | -41.3% | 0.30% | 39.12倍 | 1.83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 |
| ＮＴＴ | 16,200円 | +3.5% | +6.1% | 3.27% | 12.89倍 | 1.31倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ＫＤＤＩ | 267,900円 | +7.0% | +6.6% | 2.99% | 13.68倍 | 1.99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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
