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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,370 | 1,393 | 1,337.5 | 1,351 | -23.5 | -1.7% | 10,596,200 |
2020/03/31 | 1,369.5 | 1,388 | 1,357.5 | 1,374.5 | +20 | +1.5% | 12,114,900 |
2020/03/30 | 1,370 | 1,390 | 1,321 | 1,354.5 | -86 | -6% | 16,661,300 |
2020/03/27 | 1,433.5 | 1,446.5 | 1,420.5 | 1,440.5 | +26 | +1.8% | 21,189,900 |
2020/03/26 | 1,397 | 1,419.5 | 1,391 | 1,414.5 | -4.5 | -0.3% | 14,738,100 |
2020/03/25 | 1,389 | 1,420.5 | 1,375.5 | 1,419 | +46 | +3.4% | 16,794,400 |
2020/03/24 | 1,400 | 1,421 | 1,352 | 1,373 | -41 | -2.9% | 22,251,400 |
2020/03/23 | 1,430 | 1,448 | 1,382 | 1,414 | -49.5 | -3.4% | 22,722,400 |
2020/03/19 | 1,468.5 | 1,493.5 | 1,440 | 1,463.5 | +8.5 | +0.6% | 24,010,800 |
2020/03/18 | 1,455 | 1,466 | 1,441 | 1,455 | +20.5 | +1.4% | 17,950,800 |
2020/03/17 | 1,405 | 1,452 | 1,404.5 | 1,434.5 | +9.5 | +0.7% | 16,302,000 |
2020/03/16 | 1,427 | 1,462.5 | 1,418 | 1,425 | -1 | -0.1% | 14,087,100 |
2020/03/13 | 1,390 | 1,455.5 | 1,323 | 1,426 | -7 | -0.5% | 26,169,000 |
2020/03/12 | 1,440 | 1,446 | 1,401 | 1,433 | -19 | -1.3% | 17,651,600 |
2020/03/11 | 1,456.5 | 1,462.5 | 1,447 | 1,452 | -2 | -0.1% | 11,518,600 |
2020/03/10 | 1,442.5 | 1,463 | 1,419.5 | 1,454 | -9 | -0.6% | 17,684,200 |
2020/03/09 | 1,427.5 | 1,463 | 1,426 | 1,463 | -1.5 | -0.1% | 17,659,100 |
2020/03/06 | 1,469 | 1,474.5 | 1,446 | 1,464.5 | -26 | -1.7% | 13,376,300 |
2020/03/05 | 1,474.5 | 1,491.5 | 1,469 | 1,490.5 | +19.5 | +1.3% | 10,741,300 |
2020/03/04 | 1,427.5 | 1,474.5 | 1,427.5 | 1,471 | +42.5 | +3% | 13,378,300 |
2020/03/03 | 1,450 | 1,457 | 1,428.5 | 1,428.5 | -1.5 | -0.1% | 10,736,000 |
2020/03/02 | 1,400 | 1,437 | 1,393.5 | 1,430 | +17.5 | +1.2% | 14,759,800 |
2020/02/28 | 1,420.5 | 1,431.5 | 1,400.5 | 1,412.5 | -38 | -2.6% | 23,191,700 |
2020/02/27 | 1,470 | 1,470 | 1,444 | 1,450.5 | -22 | -1.5% | 12,854,000 |
2020/02/26 | 1,475 | 1,483.5 | 1,464 | 1,472.5 | -8 | -0.5% | 10,304,300 |
2020/02/25 | 1,470 | 1,494 | 1,464.5 | 1,480.5 | -22 | -1.5% | 13,533,600 |
2020/02/21 | 1,490 | 1,502.5 | 1,487 | 1,502.5 | +18 | +1.2% | 10,374,100 |
2020/02/20 | 1,500 | 1,500 | 1,484 | 1,484.5 | -10.5 | -0.7% | 6,883,900 |
2020/02/19 | 1,505 | 1,508 | 1,495 | 1,495 | -2 | -0.1% | 5,532,300 |
2020/02/18 | 1,502 | 1,502 | 1,493.5 | 1,497 | -5.5 | -0.4% | 5,178,500 |
2020/02/17 | 1,507 | 1,510 | 1,500.5 | 1,502.5 | -9.5 | -0.6% | 5,871,500 |
2020/02/14 | 1,505 | 1,513 | 1,503.5 | 1,512 | +3 | +0.2% | 6,195,400 |
2020/02/13 | 1,501 | 1,513 | 1,500.5 | 1,509 | +4 | +0.3% | 10,512,000 |
2020/02/12 | 1,497 | 1,511 | 1,487 | 1,505 | +17.5 | +1.2% | 12,424,300 |
2020/02/10 | 1,506.5 | 1,510 | 1,487.5 | 1,487.5 | -28.5 | -1.9% | 12,243,500 |
2020/02/07 | 1,505 | 1,516 | 1,503.5 | 1,516 | +12.5 | +0.8% | 12,842,900 |
2020/02/06 | 1,503 | 1,505 | 1,502 | 1,503.5 | +4 | +0.3% | 7,566,100 |
2020/02/05 | 1,500 | 1,502.5 | 1,496 | 1,499.5 | +3.5 | +0.2% | 5,676,100 |
2020/02/04 | 1,498 | 1,503 | 1,489 | 1,496 | -4 | -0.3% | 7,414,000 |
2020/02/03 | 1,488.5 | 1,503 | 1,480 | 1,500 | +4 | +0.3% | 8,869,100 |
2020/01/31 | 1,489.5 | 1,499 | 1,486.5 | 1,496 | +2 | +0.1% | 7,091,700 |
2020/01/30 | 1,483 | 1,494.5 | 1,481 | 1,494 | +9 | +0.6% | 7,011,700 |
2020/01/29 | 1,475.5 | 1,485 | 1,474 | 1,485 | +10 | +0.7% | 4,353,900 |
2020/01/28 | 1,472.5 | 1,480 | 1,465.5 | 1,475 | -3.5 | -0.2% | 5,725,900 |
2020/01/27 | 1,463 | 1,482.5 | 1,462 | 1,478.5 | -4.5 | -0.3% | 4,538,400 |
2020/01/24 | 1,478.5 | 1,484 | 1,476.5 | 1,483 | +9 | +0.6% | 3,998,800 |
2020/01/23 | 1,478.5 | 1,482 | 1,473.5 | 1,474 | -4.5 | -0.3% | 3,720,700 |
2020/01/22 | 1,469 | 1,481 | 1,468.5 | 1,478.5 | +13.5 | +0.9% | 5,520,400 |
2020/01/21 | 1,469 | 1,471 | 1,462.5 | 1,465 | -3 | -0.2% | 4,567,500 |
2020/01/20 | 1,473 | 1,478 | 1,468 | 1,468 | -2 | -0.1% | 4,649,700 |
1101~
1150
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