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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,965 | 1,969 | 1,955 | 1,967.5 | +4 | +0.2% | 8,695,400 |
| 2024/01/29 | 1,945.5 | 1,963.5 | 1,945 | 1,963.5 | +30 | +1.6% | 6,239,800 |
| 2024/01/26 | 1,965.5 | 1,966.5 | 1,933.5 | 1,933.5 | -32.5 | -1.7% | 10,629,300 |
| 2024/01/25 | 1,964.5 | 1,977.5 | 1,964 | 1,966 | -5.5 | -0.3% | 6,090,900 |
| 2024/01/24 | 1,988 | 1,992.5 | 1,967 | 1,971.5 | -16.5 | -0.8% | 7,937,000 |
| 2024/01/23 | 1,990.5 | 1,996.5 | 1,978 | 1,988 | -2.5 | -0.1% | 10,785,300 |
| 2024/01/22 | 1,958 | 1,992.5 | 1,957.5 | 1,990.5 | +43.5 | +2.2% | 10,203,000 |
| 2024/01/19 | 1,955 | 1,956.5 | 1,936.5 | 1,947 | +3.5 | +0.2% | 8,764,500 |
| 2024/01/18 | 1,941.5 | 1,961 | 1,939 | 1,943.5 | +16.5 | +0.9% | 8,659,900 |
| 2024/01/17 | 1,911 | 1,940 | 1,910 | 1,927 | +23 | +1.2% | 9,347,600 |
| 2024/01/16 | 1,914.5 | 1,918 | 1,898.5 | 1,904 | -12 | -0.6% | 6,494,400 |
| 2024/01/15 | 1,884 | 1,918.5 | 1,884 | 1,916 | +33.5 | +1.8% | 8,906,500 |
| 2024/01/12 | 1,890 | 1,899 | 1,874 | 1,882.5 | -0.5 | ±0% | 9,615,200 |
| 2024/01/11 | 1,845.5 | 1,884.5 | 1,844 | 1,883 | +45.5 | +2.5% | 11,480,900 |
| 2024/01/10 | 1,843.5 | 1,844.5 | 1,823 | 1,837.5 | +7.5 | +0.4% | 7,727,200 |
| 2024/01/09 | 1,834 | 1,855 | 1,822 | 1,830 | +19 | +1% | 9,001,700 |
| 2024/01/05 | 1,791 | 1,831 | 1,791 | 1,811 | +24 | +1.3% | 13,007,700 |
| 2024/01/04 | 1,759.5 | 1,799.5 | 1,751 | 1,787 | +27.5 | +1.6% | 10,414,200 |
| 2023/12/29 | 1,758.5 | 1,768 | 1,750.5 | 1,759.5 | +9.5 | +0.5% | 7,062,900 |
| 2023/12/28 | 1,750 | 1,762.5 | 1,748 | 1,750 | +10 | +0.6% | 5,206,700 |
| 2023/12/27 | 1,737.5 | 1,742.5 | 1,730.5 | 1,740 | +14.5 | +0.8% | 7,269,200 |
| 2023/12/26 | 1,721.5 | 1,725.5 | 1,714 | 1,725.5 | +5 | +0.3% | 4,571,800 |
| 2023/12/25 | 1,729.5 | 1,732.5 | 1,720.5 | 1,720.5 | -2.5 | -0.1% | 2,926,900 |
| 2023/12/22 | 1,718.5 | 1,732 | 1,717 | 1,723 | +7 | +0.4% | 5,334,600 |
| 2023/12/21 | 1,710 | 1,716 | 1,702 | 1,716 | +0.5 | ±0% | 6,191,100 |
| 2023/12/20 | 1,725 | 1,728 | 1,715.5 | 1,715.5 | -14.5 | -0.8% | 7,908,300 |
| 2023/12/19 | 1,742 | 1,747 | 1,720.5 | 1,730 | -5.5 | -0.3% | 6,922,100 |
| 2023/12/18 | 1,735 | 1,743.5 | 1,706 | 1,735.5 | -12.5 | -0.7% | 8,532,700 |
| 2023/12/15 | 1,774.5 | 1,791.5 | 1,747 | 1,748 | -48.5 | -2.7% | 13,523,500 |
| 2023/12/14 | 1,805.5 | 1,812.5 | 1,784 | 1,796.5 | -20.5 | -1.1% | 9,399,800 |
| 2023/12/13 | 1,815 | 1,823 | 1,806.5 | 1,817 | +9.5 | +0.5% | 8,187,900 |
| 2023/12/12 | 1,810 | 1,816.5 | 1,807 | 1,807.5 | -1.5 | -0.1% | 5,510,700 |
| 2023/12/11 | 1,795 | 1,810 | 1,792 | 1,809 | +1 | +0.1% | 6,921,100 |
| 2023/12/08 | 1,811 | 1,827 | 1,798.5 | 1,808 | -7.5 | -0.4% | 12,013,000 |
| 2023/12/07 | 1,820.5 | 1,823.5 | 1,807 | 1,815.5 | -3.5 | -0.2% | 7,798,500 |
| 2023/12/06 | 1,798 | 1,822 | 1,795 | 1,819 | +21.5 | +1.2% | 8,719,000 |
| 2023/12/05 | 1,796 | 1,806 | 1,790 | 1,797.5 | ±0 | ±0% | 7,245,600 |
| 2023/12/04 | 1,797 | 1,797.5 | 1,780.5 | 1,797.5 | -3.5 | -0.2% | 6,226,000 |
| 2023/12/01 | 1,805 | 1,812 | 1,797.5 | 1,801 | +2.5 | +0.1% | 7,998,600 |
| 2023/11/30 | 1,783 | 1,799 | 1,771.5 | 1,798.5 | +15.5 | +0.9% | 23,303,800 |
| 2023/11/29 | 1,785 | 1,785 | 1,771.5 | 1,783 | +1 | +0.1% | 5,032,000 |
| 2023/11/28 | 1,785 | 1,789.5 | 1,772 | 1,782 | +7 | +0.4% | 6,127,900 |
| 2023/11/27 | 1,767 | 1,785 | 1,767 | 1,775 | +8.5 | +0.5% | 7,117,900 |
| 2023/11/24 | 1,776.5 | 1,778 | 1,766 | 1,766.5 | +10 | +0.6% | 5,789,400 |
| 2023/11/22 | 1,750 | 1,763 | 1,748 | 1,756.5 | +5.5 | +0.3% | 4,678,900 |
| 2023/11/21 | 1,754.5 | 1,755.5 | 1,748 | 1,751 | +0.5 | ±0% | 4,244,900 |
| 2023/11/20 | 1,757 | 1,762.5 | 1,747 | 1,750.5 | -12.5 | -0.7% | 5,544,700 |
| 2023/11/17 | 1,757 | 1,767 | 1,755 | 1,763 | +14.5 | +0.8% | 6,466,900 |
| 2023/11/16 | 1,743 | 1,758 | 1,742 | 1,748.5 | -5.5 | -0.3% | 4,533,800 |
| 2023/11/15 | 1,770 | 1,772 | 1,748.5 | 1,754 | -9 | -0.5% | 6,876,600 |
201～
250
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
