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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,468 | 1,478.5 | 1,467 | 1,470.5 | +7 | +0.5% | 12,934,300 |
| 2019/07/29 | 1,451.5 | 1,466 | 1,446.5 | 1,463.5 | +18 | +1.2% | 12,624,200 |
| 2019/07/26 | 1,445 | 1,453.5 | 1,441.5 | 1,445.5 | -6 | -0.4% | 6,618,100 |
| 2019/07/25 | 1,450 | 1,466.5 | 1,445.5 | 1,451.5 | +8 | +0.6% | 17,842,800 |
| 2019/07/24 | 1,444.5 | 1,445 | 1,438.5 | 1,443.5 | +0.5 | ±0% | 5,526,100 |
| 2019/07/23 | 1,440 | 1,445 | 1,439 | 1,443 | +3.5 | +0.2% | 6,427,300 |
| 2019/07/22 | 1,435 | 1,442 | 1,435 | 1,439.5 | +1.5 | +0.1% | 4,609,800 |
| 2019/07/19 | 1,425 | 1,441 | 1,424.5 | 1,438 | +13 | +0.9% | 7,148,900 |
| 2019/07/18 | 1,424 | 1,430.5 | 1,419 | 1,425 | +1.5 | +0.1% | 6,710,800 |
| 2019/07/17 | 1,429 | 1,433 | 1,422 | 1,423.5 | -9 | -0.6% | 5,022,700 |
| 2019/07/16 | 1,440 | 1,443.5 | 1,428 | 1,432.5 | -2.5 | -0.2% | 5,589,900 |
| 2019/07/12 | 1,439.5 | 1,442.5 | 1,434 | 1,435 | -7 | -0.5% | 4,388,000 |
| 2019/07/11 | 1,438 | 1,445 | 1,433.5 | 1,442 | +2.5 | +0.2% | 8,871,200 |
| 2019/07/10 | 1,430 | 1,443 | 1,428.5 | 1,439.5 | +4.5 | +0.3% | 7,803,100 |
| 2019/07/09 | 1,435 | 1,440 | 1,431 | 1,435 | +5.5 | +0.4% | 5,085,100 |
| 2019/07/08 | 1,440 | 1,441.5 | 1,428 | 1,429.5 | -14.5 | -1% | 6,206,200 |
| 2019/07/05 | 1,440 | 1,445 | 1,437.5 | 1,444 | +4.5 | +0.3% | 7,009,400 |
| 2019/07/04 | 1,433 | 1,444 | 1,431.5 | 1,439.5 | +6.5 | +0.5% | 9,773,800 |
| 2019/07/03 | 1,428 | 1,434.5 | 1,423.5 | 1,433 | +10 | +0.7% | 7,438,700 |
| 2019/07/02 | 1,412.5 | 1,431 | 1,408.5 | 1,423 | +18 | +1.3% | 10,909,900 |
| 2019/07/01 | 1,408 | 1,409 | 1,400 | 1,405 | +5.5 | +0.4% | 6,745,000 |
| 2019/06/28 | 1,395 | 1,401.5 | 1,392 | 1,399.5 | -2.5 | -0.2% | 7,504,300 |
| 2019/06/27 | 1,406.5 | 1,408 | 1,391 | 1,402 | -10 | -0.7% | 9,254,800 |
| 2019/06/26 | 1,410 | 1,414 | 1,407 | 1,412 | -3.5 | -0.2% | 4,912,900 |
| 2019/06/25 | 1,407 | 1,417 | 1,407 | 1,415.5 | +9.5 | +0.7% | 7,844,800 |
| 2019/06/24 | 1,415 | 1,415.5 | 1,405.5 | 1,406 | -13 | -0.9% | 6,307,700 |
| 2019/06/21 | 1,409.5 | 1,419 | 1,404.5 | 1,419 | +12.5 | +0.9% | 12,465,500 |
| 2019/06/20 | 1,410 | 1,417 | 1,403 | 1,406.5 | -3.5 | -0.2% | 6,543,800 |
| 2019/06/19 | 1,414 | 1,414.5 | 1,408.5 | 1,410 | +1 | +0.1% | 4,836,200 |
| 2019/06/18 | 1,413.5 | 1,415.5 | 1,406 | 1,409 | +3 | +0.2% | 4,445,000 |
| 2019/06/17 | 1,410 | 1,415 | 1,406 | 1,406 | -6.5 | -0.5% | 4,608,600 |
| 2019/06/14 | 1,405 | 1,412.5 | 1,396.5 | 1,412.5 | +11.5 | +0.8% | 7,010,200 |
| 2019/06/13 | 1,408 | 1,412 | 1,397 | 1,401 | -6.5 | -0.5% | 6,835,500 |
| 2019/06/12 | 1,413 | 1,416.5 | 1,406 | 1,407.5 | -12 | -0.8% | 5,647,400 |
| 2019/06/11 | 1,416 | 1,424 | 1,414 | 1,419.5 | +13.5 | +1% | 7,102,200 |
| 2019/06/10 | 1,418 | 1,420 | 1,400.5 | 1,406 | -24 | -1.7% | 10,330,000 |
| 2019/06/07 | 1,436.5 | 1,437.5 | 1,421.5 | 1,430 | +0.5 | ±0% | 4,327,200 |
| 2019/06/06 | 1,438.5 | 1,441 | 1,428 | 1,429.5 | -1.5 | -0.1% | 5,353,600 |
| 2019/06/05 | 1,440 | 1,443.5 | 1,423 | 1,431 | -2 | -0.1% | 9,148,400 |
| 2019/06/04 | 1,430 | 1,436.5 | 1,426.5 | 1,433 | +8.5 | +0.6% | 7,123,300 |
| 2019/06/03 | 1,404 | 1,424.5 | 1,404 | 1,424.5 | +14.5 | +1% | 6,636,900 |
| 2019/05/31 | 1,410 | 1,420 | 1,406 | 1,410 | -7.5 | -0.5% | 7,220,800 |
| 2019/05/30 | 1,418 | 1,428 | 1,409 | 1,417.5 | -1 | -0.1% | 5,554,900 |
| 2019/05/29 | 1,431 | 1,441 | 1,416 | 1,418.5 | -21.5 | -1.5% | 7,406,600 |
| 2019/05/28 | 1,432 | 1,440 | 1,431.5 | 1,440 | +4 | +0.3% | 9,039,000 |
| 2019/05/27 | 1,436 | 1,444.5 | 1,424 | 1,436 | -2.5 | -0.2% | 6,214,900 |
| 2019/05/24 | 1,427.5 | 1,438.5 | 1,423.5 | 1,438.5 | +9 | +0.6% | 8,515,700 |
| 2019/05/23 | 1,427.5 | 1,435 | 1,416 | 1,429.5 | -2.5 | -0.2% | 7,974,600 |
| 2019/05/22 | 1,440 | 1,444.5 | 1,426.5 | 1,432 | -7.5 | -0.5% | 7,572,000 |
| 2019/05/21 | 1,430 | 1,445 | 1,423.5 | 1,439.5 | +19.5 | +1.4% | 16,832,600 |
1301～
1350
件表示中 / 1445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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20倍 | 1.15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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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
