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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 1,529.5 | 1,530 | 1,515.5 | 1,521 | -2.5 | -0.2% | 6,572,300 |
| 2023/06/16 | 1,524 | 1,528.5 | 1,521 | 1,523.5 | -0.5 | ±0% | 14,665,300 |
| 2023/06/15 | 1,524 | 1,532.5 | 1,521.5 | 1,524 | -1 | -0.1% | 8,207,400 |
| 2023/06/14 | 1,534.5 | 1,538.5 | 1,525 | 1,525 | -3 | -0.2% | 8,499,100 |
| 2023/06/13 | 1,518 | 1,535 | 1,516 | 1,528 | +11 | +0.7% | 10,351,000 |
| 2023/06/12 | 1,519.5 | 1,522 | 1,514.5 | 1,517 | +4.5 | +0.3% | 5,765,100 |
| 2023/06/09 | 1,516 | 1,518.5 | 1,507.5 | 1,512.5 | +3.5 | +0.2% | 11,012,300 |
| 2023/06/08 | 1,505 | 1,512 | 1,503 | 1,509 | +5 | +0.3% | 7,678,600 |
| 2023/06/07 | 1,507.5 | 1,515 | 1,500.5 | 1,504 | -6.5 | -0.4% | 11,744,500 |
| 2023/06/06 | 1,508 | 1,512.5 | 1,502.5 | 1,510.5 | +2 | +0.1% | 5,793,500 |
| 2023/06/05 | 1,519.5 | 1,520.5 | 1,505 | 1,508.5 | +3.5 | +0.2% | 9,727,400 |
| 2023/06/02 | 1,500 | 1,506 | 1,496 | 1,505 | +5 | +0.3% | 6,400,800 |
| 2023/06/01 | 1,494.5 | 1,501 | 1,491 | 1,500 | +14.5 | +1% | 6,838,800 |
| 2023/05/31 | 1,492.5 | 1,498.5 | 1,485 | 1,485.5 | -11.5 | -0.8% | 20,906,600 |
| 2023/05/30 | 1,505 | 1,507 | 1,492.5 | 1,497 | -13.5 | -0.9% | 8,229,100 |
| 2023/05/29 | 1,500 | 1,518.5 | 1,496 | 1,510.5 | +17.5 | +1.2% | 10,570,400 |
| 2023/05/26 | 1,495.5 | 1,505 | 1,492 | 1,493 | ±0 | ±0% | 7,806,400 |
| 2023/05/25 | 1,498 | 1,502.5 | 1,493 | 1,493 | -11 | -0.7% | 9,500,300 |
| 2023/05/24 | 1,510 | 1,514 | 1,502 | 1,504 | -5.5 | -0.4% | 5,703,100 |
| 2023/05/23 | 1,517.5 | 1,520 | 1,503.5 | 1,509.5 | -6 | -0.4% | 7,102,100 |
| 2023/05/22 | 1,508.5 | 1,519.5 | 1,508.5 | 1,515.5 | +2 | +0.1% | 5,936,700 |
| 2023/05/19 | 1,515 | 1,518.5 | 1,506.5 | 1,513.5 | -5.5 | -0.4% | 8,471,700 |
| 2023/05/18 | 1,530 | 1,533.5 | 1,517.5 | 1,519 | -17 | -1.1% | 8,556,500 |
| 2023/05/17 | 1,525 | 1,537.5 | 1,524 | 1,536 | +10.5 | +0.7% | 6,904,200 |
| 2023/05/16 | 1,531.5 | 1,542.5 | 1,523 | 1,525.5 | -3.5 | -0.2% | 7,383,600 |
| 2023/05/15 | 1,531.5 | 1,543.5 | 1,528 | 1,529 | +7 | +0.5% | 6,761,500 |
| 2023/05/12 | 1,510 | 1,528 | 1,510 | 1,522 | +1 | +0.1% | 10,163,700 |
| 2023/05/11 | 1,516.5 | 1,526.5 | 1,512 | 1,521 | -12.5 | -0.8% | 8,619,600 |
| 2023/05/10 | 1,541 | 1,543 | 1,530 | 1,533.5 | -9.5 | -0.6% | 5,572,200 |
| 2023/05/09 | 1,550 | 1,555 | 1,542 | 1,543 | +1 | +0.1% | 7,424,400 |
| 2023/05/08 | 1,525 | 1,544 | 1,521 | 1,542 | +11 | +0.7% | 6,368,000 |
| 2023/05/02 | 1,539.5 | 1,544 | 1,530 | 1,531 | -5.5 | -0.4% | 4,306,800 |
| 2023/05/01 | 1,538 | 1,544 | 1,531.5 | 1,536.5 | +5 | +0.3% | 4,723,100 |
| 2023/04/28 | 1,522.5 | 1,533 | 1,522.5 | 1,531.5 | +9 | +0.6% | 7,612,100 |
| 2023/04/27 | 1,527.5 | 1,528 | 1,520.5 | 1,522.5 | -6.5 | -0.4% | 5,652,900 |
| 2023/04/26 | 1,526 | 1,531.5 | 1,519.5 | 1,529 | +7 | +0.5% | 5,696,500 |
| 2023/04/25 | 1,520 | 1,526.5 | 1,519.5 | 1,522 | +5 | +0.3% | 3,958,000 |
| 2023/04/24 | 1,521.5 | 1,525.5 | 1,517 | 1,517 | -4.5 | -0.3% | 4,286,000 |
| 2023/04/21 | 1,525.5 | 1,531 | 1,521 | 1,521.5 | -6 | -0.4% | 4,868,200 |
| 2023/04/20 | 1,534 | 1,534 | 1,521 | 1,527.5 | -6 | -0.4% | 5,821,600 |
| 2023/04/19 | 1,537 | 1,542 | 1,530 | 1,533.5 | -3.5 | -0.2% | 5,754,000 |
| 2023/04/18 | 1,530 | 1,543 | 1,529.5 | 1,537 | +14 | +0.9% | 8,498,800 |
| 2023/04/17 | 1,522 | 1,527.5 | 1,516.5 | 1,523 | +5 | +0.3% | 4,974,700 |
| 2023/04/14 | 1,520 | 1,520.5 | 1,513.5 | 1,518 | +6 | +0.4% | 5,665,200 |
| 2023/04/13 | 1,515 | 1,518 | 1,512 | 1,512 | +1 | +0.1% | 4,416,300 |
| 2023/04/12 | 1,508 | 1,516 | 1,506.5 | 1,511 | +8.5 | +0.6% | 5,464,500 |
| 2023/04/11 | 1,503 | 1,509.5 | 1,501.5 | 1,502.5 | +4 | +0.3% | 5,369,400 |
| 2023/04/10 | 1,502 | 1,506 | 1,497 | 1,498.5 | ±0 | ±0% | 3,988,400 |
| 2023/04/07 | 1,508 | 1,509.5 | 1,498.5 | 1,498.5 | -9.5 | -0.6% | 4,962,000 |
| 2023/04/06 | 1,497 | 1,512.5 | 1,493 | 1,508 | +7 | +0.5% | 8,239,500 |
251～
300
件表示中 / 1343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 | 195,900円 | +1.9% | -3.2% | 4.39% | 18.65倍 | 4.09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 | 1,003,000円 | +5.7% | +999.9% | 0.44% | 32.25倍 | 1.32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 | 14,900円 | +0.6% | -13.2% | 3.49% | 11.39倍 | 1.27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 | 420,300円 | +0.3% | +10.8% | 3.45% | 12.69倍 | 1.67倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 237,300円 | +1.4% | +2.6% | 1.05% | 24.28倍 | 1.93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
