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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,470 | 1,471.5 | 1,465 | 1,470 | ±0 | ±0% | 5,441,700 |
2020/01/16 | 1,472 | 1,474.5 | 1,467 | 1,470 | -7 | -0.5% | 5,072,000 |
2020/01/15 | 1,483.5 | 1,485 | 1,473.5 | 1,477 | -8.5 | -0.6% | 5,265,900 |
2020/01/14 | 1,481 | 1,485.5 | 1,476 | 1,485.5 | +8.5 | +0.6% | 7,061,900 |
2020/01/10 | 1,466 | 1,477 | 1,464 | 1,477 | +9 | +0.6% | 7,375,600 |
2020/01/09 | 1,468 | 1,468.5 | 1,459 | 1,468 | +20 | +1.4% | 7,370,000 |
2020/01/08 | 1,452 | 1,454.5 | 1,437.5 | 1,448 | -10.5 | -0.7% | 9,109,700 |
2020/01/07 | 1,451 | 1,463.5 | 1,451 | 1,458.5 | +10.5 | +0.7% | 6,286,800 |
2020/01/06 | 1,459 | 1,463 | 1,446 | 1,448 | -11.5 | -0.8% | 8,155,500 |
2019/12/30 | 1,452.5 | 1,468.5 | 1,451 | 1,459.5 | +4.5 | +0.3% | 6,410,300 |
2019/12/27 | 1,442.5 | 1,457.5 | 1,433 | 1,455 | +20.5 | +1.4% | 8,588,200 |
2019/12/26 | 1,428 | 1,435.5 | 1,424 | 1,434.5 | +5 | +0.3% | 6,081,200 |
2019/12/25 | 1,427.5 | 1,434 | 1,425 | 1,429.5 | +5 | +0.4% | 5,108,100 |
2019/12/24 | 1,427 | 1,428.5 | 1,412.5 | 1,424.5 | -4.5 | -0.3% | 9,702,700 |
2019/12/23 | 1,449.5 | 1,450.5 | 1,429 | 1,429 | -20 | -1.4% | 7,197,900 |
2019/12/20 | 1,435 | 1,449 | 1,426.5 | 1,449 | +13.5 | +0.9% | 14,492,000 |
2019/12/19 | 1,442 | 1,446 | 1,434 | 1,435.5 | -7 | -0.5% | 7,224,600 |
2019/12/18 | 1,439 | 1,446 | 1,436.5 | 1,442.5 | +1 | +0.1% | 6,593,200 |
2019/12/17 | 1,450.5 | 1,453 | 1,436 | 1,441.5 | -9.5 | -0.7% | 9,544,700 |
2019/12/16 | 1,450.5 | 1,453.5 | 1,448 | 1,451 | -1 | -0.1% | 5,422,900 |
2019/12/13 | 1,451 | 1,458.5 | 1,450.5 | 1,452 | -3 | -0.2% | 9,590,500 |
2019/12/12 | 1,455 | 1,459 | 1,451.5 | 1,455 | +1 | +0.1% | 5,942,600 |
2019/12/11 | 1,459.5 | 1,463 | 1,451.5 | 1,454 | -2 | -0.1% | 5,968,600 |
2019/12/10 | 1,467.5 | 1,471.5 | 1,456 | 1,456 | -13 | -0.9% | 6,302,100 |
2019/12/09 | 1,470 | 1,471.5 | 1,461.5 | 1,469 | +9 | +0.6% | 7,012,000 |
2019/12/06 | 1,482 | 1,484 | 1,460 | 1,460 | -18 | -1.2% | 8,468,900 |
2019/12/05 | 1,485 | 1,486.5 | 1,477 | 1,478 | -3 | -0.2% | 6,022,300 |
2019/12/04 | 1,478 | 1,484 | 1,476.5 | 1,481 | +1 | +0.1% | 7,507,000 |
2019/12/03 | 1,483 | 1,484 | 1,480 | 1,480 | -3.5 | -0.2% | 5,077,800 |
2019/12/02 | 1,486 | 1,493.5 | 1,483.5 | 1,483.5 | -2.5 | -0.2% | 5,080,100 |
2019/11/29 | 1,493 | 1,494 | 1,485.5 | 1,486 | -8.5 | -0.6% | 5,987,800 |
2019/11/28 | 1,496 | 1,496.5 | 1,488 | 1,494.5 | -4.5 | -0.3% | 4,664,000 |
2019/11/27 | 1,501 | 1,502 | 1,493 | 1,499 | -3.5 | -0.2% | 5,011,100 |
2019/11/26 | 1,499 | 1,502.5 | 1,493 | 1,502.5 | +4.5 | +0.3% | 15,359,700 |
2019/11/25 | 1,501.5 | 1,505 | 1,492.5 | 1,498 | -2.5 | -0.2% | 3,972,900 |
2019/11/22 | 1,498 | 1,503 | 1,496.5 | 1,500.5 | +2 | +0.1% | 5,012,300 |
2019/11/21 | 1,485 | 1,498.5 | 1,482 | 1,498.5 | +16.5 | +1.1% | 6,314,300 |
2019/11/20 | 1,496 | 1,498.5 | 1,481 | 1,482 | -12 | -0.8% | 6,915,600 |
2019/11/19 | 1,500 | 1,503 | 1,493.5 | 1,494 | -9 | -0.6% | 4,499,700 |
2019/11/18 | 1,505 | 1,505 | 1,497 | 1,503 | -5 | -0.3% | 5,585,200 |
2019/11/15 | 1,510 | 1,510 | 1,499 | 1,508 | -1 | -0.1% | 8,565,700 |
2019/11/14 | 1,500 | 1,520 | 1,499.5 | 1,509 | +28 | +1.9% | 25,194,200 |
2019/11/13 | 1,486 | 1,488 | 1,479 | 1,481 | -3 | -0.2% | 4,538,200 |
2019/11/12 | 1,490 | 1,490 | 1,482 | 1,484 | -9 | -0.6% | 6,449,300 |
2019/11/11 | 1,492.5 | 1,496.5 | 1,483.5 | 1,493 | +4 | +0.3% | 5,196,800 |
2019/11/08 | 1,492.5 | 1,499.5 | 1,475 | 1,489 | +3.5 | +0.2% | 9,213,500 |
2019/11/07 | 1,485.5 | 1,493.5 | 1,473 | 1,485.5 | -20 | -1.3% | 15,461,000 |
2019/11/06 | 1,509 | 1,513 | 1,499.5 | 1,505.5 | +6.5 | +0.4% | 10,649,900 |
2019/11/05 | 1,500.5 | 1,506 | 1,493 | 1,499 | -2 | -0.1% | 8,116,500 |
2019/11/01 | 1,482 | 1,502.5 | 1,481 | 1,501 | +16 | +1.1% | 6,956,100 |
1151~
1200
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