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 |
|---|---|---|---|---|---|---|---|
| 2019/05/07 | 1,315.5 | 1,318 | 1,288 | 1,303 | -9 | -0.7% | 12,776,900 |
| 2019/04/26 | 1,320 | 1,325 | 1,303.5 | 1,312 | -19.5 | -1.5% | 8,909,900 |
| 2019/04/25 | 1,337.5 | 1,339.5 | 1,308 | 1,331.5 | -8.5 | -0.6% | 27,752,200 |
| 2019/04/24 | 1,333.5 | 1,342 | 1,330.5 | 1,340 | +13 | +1% | 9,787,600 |
| 2019/04/23 | 1,341 | 1,344.5 | 1,326 | 1,327 | -14.5 | -1.1% | 8,708,500 |
| 2019/04/22 | 1,328 | 1,344 | 1,323.5 | 1,341.5 | +1.5 | +0.1% | 7,696,500 |
| 2019/04/19 | 1,341 | 1,346 | 1,335.5 | 1,340 | -1 | -0.1% | 8,394,100 |
| 2019/04/18 | 1,340 | 1,346.5 | 1,333 | 1,341 | -2 | -0.1% | 10,098,400 |
| 2019/04/17 | 1,341 | 1,347.5 | 1,332 | 1,343 | +9 | +0.7% | 11,818,500 |
| 2019/04/16 | 1,350 | 1,361 | 1,316.5 | 1,334 | +39.5 | +3.1% | 28,308,200 |
| 2019/04/15 | 1,265 | 1,294.5 | 1,261.5 | 1,294.5 | +29.5 | +2.3% | 13,097,500 |
| 2019/04/12 | 1,256 | 1,266 | 1,246 | 1,265 | -12 | -0.9% | 12,973,700 |
| 2019/04/11 | 1,231.5 | 1,280 | 1,231.5 | 1,277 | +45.5 | +3.7% | 16,786,100 |
| 2019/04/10 | 1,226.5 | 1,241 | 1,223.5 | 1,231.5 | ±0 | ±0% | 8,872,600 |
| 2019/04/09 | 1,259 | 1,260.5 | 1,228.5 | 1,231.5 | -27.5 | -2.2% | 11,774,800 |
| 2019/04/08 | 1,256 | 1,267.5 | 1,245 | 1,259 | +2.5 | +0.2% | 10,157,000 |
| 2019/04/05 | 1,238 | 1,258 | 1,237.5 | 1,256.5 | +21 | +1.7% | 9,546,900 |
| 2019/04/04 | 1,237 | 1,243.5 | 1,228.5 | 1,235.5 | +1 | +0.1% | 7,474,200 |
| 2019/04/03 | 1,220 | 1,236.5 | 1,219.5 | 1,234.5 | +17 | +1.4% | 9,301,300 |
| 2019/04/02 | 1,220 | 1,224 | 1,215 | 1,217.5 | -10 | -0.8% | 13,588,900 |
| 2019/04/01 | 1,255 | 1,256.5 | 1,224.5 | 1,227.5 | -19.5 | -1.6% | 14,756,700 |
| 2019/03/29 | 1,260 | 1,267.5 | 1,245.5 | 1,247 | -12.5 | -1% | 9,680,700 |
| 2019/03/28 | 1,280.5 | 1,282.5 | 1,259 | 1,259.5 | -28 | -2.2% | 8,626,100 |
| 2019/03/27 | 1,270 | 1,292 | 1,266.5 | 1,287.5 | -15.5 | -1.2% | 12,855,300 |
| 2019/03/26 | 1,297.5 | 1,307 | 1,291.5 | 1,303 | +12.5 | +1% | 18,289,800 |
| 2019/03/25 | 1,290 | 1,297.5 | 1,282 | 1,290.5 | -9.5 | -0.7% | 11,999,400 |
| 2019/03/22 | 1,320.5 | 1,320.5 | 1,297 | 1,300 | -22 | -1.7% | 15,963,400 |
| 2019/03/20 | 1,350.5 | 1,354 | 1,321 | 1,322 | -27.5 | -2% | 10,252,800 |
| 2019/03/19 | 1,358 | 1,363 | 1,348 | 1,349.5 | -7.5 | -0.6% | 6,293,600 |
| 2019/03/18 | 1,344 | 1,357 | 1,340.5 | 1,357 | +18 | +1.3% | 10,523,400 |
| 2019/03/15 | 1,332 | 1,346 | 1,330 | 1,339 | +5.5 | +0.4% | 10,962,000 |
| 2019/03/14 | 1,335 | 1,344.5 | 1,332 | 1,333.5 | +2 | +0.2% | 7,467,300 |
| 2019/03/13 | 1,344.5 | 1,345 | 1,322 | 1,331.5 | -16 | -1.2% | 8,244,200 |
| 2019/03/12 | 1,334 | 1,348.5 | 1,334 | 1,347.5 | +20 | +1.5% | 7,532,000 |
| 2019/03/11 | 1,313 | 1,329.5 | 1,313 | 1,327.5 | +9.5 | +0.7% | 4,933,800 |
| 2019/03/08 | 1,310 | 1,337 | 1,310 | 1,318 | -1.5 | -0.1% | 9,947,500 |
| 2019/03/07 | 1,325 | 1,331.5 | 1,318 | 1,319.5 | -10.5 | -0.8% | 6,762,700 |
| 2019/03/06 | 1,335 | 1,341.5 | 1,328 | 1,330 | -8 | -0.6% | 5,259,200 |
| 2019/03/05 | 1,330 | 1,347 | 1,328 | 1,338 | +0.5 | ±0% | 6,121,200 |
| 2019/03/04 | 1,351 | 1,353 | 1,326 | 1,337.5 | -14 | -1% | 12,293,000 |
| 2019/03/01 | 1,389 | 1,389.5 | 1,351.5 | 1,351.5 | -38.5 | -2.8% | 12,659,600 |
| 2019/02/28 | 1,387.5 | 1,398 | 1,377 | 1,390 | -3.5 | -0.3% | 18,941,400 |
| 2019/02/27 | 1,374 | 1,399 | 1,371 | 1,393.5 | +14 | +1% | 14,616,900 |
| 2019/02/26 | 1,377 | 1,383 | 1,367 | 1,379.5 | +7 | +0.5% | 9,423,500 |
| 2019/02/25 | 1,353 | 1,373 | 1,349 | 1,372.5 | +20.5 | +1.5% | 9,006,900 |
| 2019/02/22 | 1,340 | 1,354 | 1,338.5 | 1,352 | +5 | +0.4% | 5,943,200 |
| 2019/02/21 | 1,350 | 1,351 | 1,336.5 | 1,347 | -3 | -0.2% | 6,547,100 |
| 2019/02/20 | 1,348 | 1,358 | 1,341 | 1,350 | -8.5 | -0.6% | 7,154,500 |
| 2019/02/19 | 1,329.5 | 1,365 | 1,329.5 | 1,358.5 | +29 | +2.2% | 16,840,700 |
| 2019/02/18 | 1,303 | 1,330 | 1,302 | 1,329.5 | +40.5 | +3.1% | 8,943,000 |
1451～
1500
件表示中 / 1536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 | 20,900円 | +4.4% | +8.0% | 4.11% | 19.62倍 | 3.93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 |
| ＮＴＴ | 14,600円 | +0.6% | -13.2% | 3.56% | 10.99倍 | 1.21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 | 251,800円 | +0.3% | +10.8% | 2.88% | 14.52倍 | 1.95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 |
| ソフトバンクＧ | 677,000円 | +5.7% | +999.9% | 0.65% | 21.38倍 | 0.91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データＧ | 262,500円 | +1.4% | +2.6% | 0.95% | 26.86倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
