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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,981.5 | 1,985 | 1,936.5 | 1,938 | -42 | -2.1% | 10,046,500 |
| 2024/06/25 | 1,966 | 1,984 | 1,963.5 | 1,980 | +13.5 | +0.7% | 5,659,600 |
| 2024/06/24 | 1,949.5 | 1,969.5 | 1,942.5 | 1,966.5 | +24 | +1.2% | 5,208,000 |
| 2024/06/21 | 1,925.5 | 1,952.5 | 1,925 | 1,942.5 | -3 | -0.2% | 8,422,700 |
| 2024/06/20 | 1,941 | 1,950 | 1,936 | 1,945.5 | -4.5 | -0.2% | 3,423,500 |
| 2024/06/19 | 1,950 | 1,959 | 1,943 | 1,950 | -2 | -0.1% | 2,957,600 |
| 2024/06/18 | 1,953 | 1,962 | 1,941.5 | 1,952 | +6.5 | +0.3% | 4,117,200 |
| 2024/06/17 | 1,960.5 | 1,963.5 | 1,941 | 1,945.5 | -19.5 | -1% | 4,200,800 |
| 2024/06/14 | 1,950 | 1,977.5 | 1,945.5 | 1,965 | +6 | +0.3% | 8,200,900 |
| 2024/06/13 | 1,990 | 1,990 | 1,955 | 1,959 | -35.5 | -1.8% | 5,677,000 |
| 2024/06/12 | 1,970 | 2,006 | 1,968.5 | 1,994.5 | +41 | +2.1% | 10,436,500 |
| 2024/06/11 | 1,956 | 1,963.5 | 1,947 | 1,953.5 | -6 | -0.3% | 5,163,300 |
| 2024/06/10 | 1,947 | 1,964.5 | 1,940 | 1,959.5 | +13.5 | +0.7% | 4,664,000 |
| 2024/06/07 | 1,945 | 1,954.5 | 1,937 | 1,946 | +1 | +0.1% | 4,056,600 |
| 2024/06/06 | 1,945 | 1,963 | 1,938 | 1,945 | +7.5 | +0.4% | 6,791,200 |
| 2024/06/05 | 1,932 | 1,944 | 1,926.5 | 1,937.5 | +2 | +0.1% | 5,531,200 |
| 2024/06/04 | 1,926.5 | 1,937 | 1,916.5 | 1,935.5 | +14 | +0.7% | 5,180,700 |
| 2024/06/03 | 1,900 | 1,927 | 1,899 | 1,921.5 | +34 | +1.8% | 5,411,000 |
| 2024/05/31 | 1,883 | 1,895 | 1,875.5 | 1,887.5 | +16.5 | +0.9% | 16,484,100 |
| 2024/05/30 | 1,861 | 1,879 | 1,854 | 1,871 | -3.5 | -0.2% | 5,469,600 |
| 2024/05/29 | 1,897 | 1,908 | 1,873 | 1,874.5 | -29.5 | -1.5% | 6,109,900 |
| 2024/05/28 | 1,900 | 1,907.5 | 1,893.5 | 1,904 | +4 | +0.2% | 4,184,100 |
| 2024/05/27 | 1,895 | 1,900 | 1,886.5 | 1,900 | +2.5 | +0.1% | 3,944,600 |
| 2024/05/24 | 1,885 | 1,907.5 | 1,882.5 | 1,897.5 | -0.5 | ±0% | 5,367,000 |
| 2024/05/23 | 1,894 | 1,905.5 | 1,877 | 1,898 | -13 | -0.7% | 5,773,800 |
| 2024/05/22 | 1,905 | 1,919 | 1,891 | 1,911 | +5.5 | +0.3% | 5,062,900 |
| 2024/05/21 | 1,928 | 1,928.5 | 1,904 | 1,905.5 | -21 | -1.1% | 4,595,200 |
| 2024/05/20 | 1,919 | 1,936.5 | 1,916 | 1,926.5 | +7.5 | +0.4% | 4,610,800 |
| 2024/05/17 | 1,915 | 1,924 | 1,911 | 1,919 | -9.5 | -0.5% | 3,852,800 |
| 2024/05/16 | 1,924 | 1,928.5 | 1,905 | 1,928.5 | +12 | +0.6% | 4,186,300 |
| 2024/05/15 | 1,925 | 1,935.5 | 1,915 | 1,916.5 | -7.5 | -0.4% | 4,918,700 |
| 2024/05/14 | 1,956 | 1,956 | 1,917 | 1,924 | -23 | -1.2% | 6,779,200 |
| 2024/05/13 | 1,955 | 1,962 | 1,943.5 | 1,947 | -6.5 | -0.3% | 6,176,500 |
| 2024/05/10 | 1,905 | 1,957 | 1,900 | 1,953.5 | +70 | +3.7% | 12,266,100 |
| 2024/05/09 | 1,876 | 1,886.5 | 1,872 | 1,883.5 | +8.5 | +0.5% | 4,573,100 |
| 2024/05/08 | 1,890.5 | 1,894.5 | 1,874 | 1,875 | -24 | -1.3% | 5,318,800 |
| 2024/05/07 | 1,920 | 1,921.5 | 1,893 | 1,899 | +1 | +0.1% | 4,948,200 |
| 2024/05/02 | 1,901.5 | 1,907 | 1,894 | 1,898 | -4 | -0.2% | 4,395,400 |
| 2024/05/01 | 1,915 | 1,921 | 1,895 | 1,902 | -9 | -0.5% | 4,348,600 |
| 2024/04/30 | 1,900 | 1,911.5 | 1,883.5 | 1,911 | +32.5 | +1.7% | 8,134,200 |
| 2024/04/26 | 1,898 | 1,898 | 1,864 | 1,878.5 | +29 | +1.6% | 11,847,100 |
| 2024/04/25 | 1,850.5 | 1,860 | 1,847 | 1,849.5 | -9.5 | -0.5% | 5,332,600 |
| 2024/04/24 | 1,860 | 1,863.5 | 1,844.5 | 1,859 | +10.5 | +0.6% | 6,033,900 |
| 2024/04/23 | 1,843 | 1,865 | 1,843 | 1,848.5 | +11.5 | +0.6% | 5,216,300 |
| 2024/04/22 | 1,837.5 | 1,849.5 | 1,832 | 1,837 | +19 | +1% | 4,529,800 |
| 2024/04/19 | 1,815.5 | 1,822 | 1,791.5 | 1,818 | -5.5 | -0.3% | 8,398,000 |
| 2024/04/18 | 1,825 | 1,842.5 | 1,823.5 | 1,823.5 | -11.5 | -0.6% | 5,045,400 |
| 2024/04/17 | 1,850 | 1,850 | 1,825.5 | 1,835 | -19 | -1% | 5,530,300 |
| 2024/04/16 | 1,850 | 1,854 | 1,840 | 1,854 | -7.5 | -0.4% | 6,224,000 |
| 2024/04/15 | 1,847.5 | 1,863.5 | 1,847 | 1,861.5 | -3 | -0.2% | 4,275,600 |
101～
150
件表示中 / 1444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 | 19,200円 | +4.4% | +8.0% | 4.48% | 18.02倍 | 3.61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 | 855,000円 | +5.7% | +999.9% | 0.51% | 27.09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 | 499,500円 | +0.3% | +10.8% | 2.90% | 14.55倍 | 1.96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 | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28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 | 41,800円 | +6.6% | +21.1% | 1.33% | 22.89倍 | 1.02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
