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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,030 | 2,041.5 | 2,025 | 2,027 | +4 | +0.2% | 12,155,500 |
| 2024/03/26 | 2,034 | 2,039.5 | 2,022.5 | 2,023 | -4.5 | -0.2% | 8,053,800 |
| 2024/03/25 | 2,044 | 2,044 | 2,026.5 | 2,027.5 | -17.5 | -0.9% | 7,061,100 |
| 2024/03/22 | 2,025 | 2,051.5 | 2,022 | 2,045 | +21.5 | +1.1% | 9,315,400 |
| 2024/03/21 | 2,037.5 | 2,064.5 | 2,015 | 2,023.5 | -2 | -0.1% | 11,468,400 |
| 2024/03/19 | 1,979.5 | 2,036 | 1,979.5 | 2,025.5 | +48 | +2.4% | 17,669,800 |
| 2024/03/18 | 1,962.5 | 1,981 | 1,961.5 | 1,977.5 | +27.5 | +1.4% | 6,222,200 |
| 2024/03/15 | 1,935 | 1,987 | 1,933 | 1,950 | +7.5 | +0.4% | 8,631,300 |
| 2024/03/14 | 1,935 | 1,946.5 | 1,920.5 | 1,942.5 | +8 | +0.4% | 5,229,900 |
| 2024/03/13 | 1,952 | 1,957 | 1,927.5 | 1,934.5 | -15.5 | -0.8% | 8,772,500 |
| 2024/03/12 | 1,960.5 | 1,966.5 | 1,938 | 1,950 | -24.5 | -1.2% | 9,454,400 |
| 2024/03/11 | 1,980.5 | 1,985.5 | 1,956.5 | 1,974.5 | -14.5 | -0.7% | 8,866,000 |
| 2024/03/08 | 1,975.5 | 1,992 | 1,964 | 1,989 | +3.5 | +0.2% | 10,732,300 |
| 2024/03/07 | 1,963.5 | 1,986 | 1,960.5 | 1,985.5 | +31 | +1.6% | 9,281,400 |
| 2024/03/06 | 1,950 | 1,964 | 1,948.5 | 1,954.5 | +1.5 | +0.1% | 7,182,200 |
| 2024/03/05 | 1,950 | 1,956.5 | 1,943.5 | 1,953 | +6 | +0.3% | 6,552,000 |
| 2024/03/04 | 1,969 | 1,969.5 | 1,947 | 1,947 | -23.5 | -1.2% | 9,469,100 |
| 2024/03/01 | 1,972 | 1,981.5 | 1,965.5 | 1,970.5 | -2 | -0.1% | 5,345,300 |
| 2024/02/29 | 1,968 | 1,978.5 | 1,965 | 1,972.5 | +4.5 | +0.2% | 9,781,300 |
| 2024/02/28 | 1,960 | 1,974 | 1,955.5 | 1,968 | +8.5 | +0.4% | 6,108,000 |
| 2024/02/27 | 1,995.5 | 1,996 | 1,957 | 1,959.5 | -24 | -1.2% | 10,233,000 |
| 2024/02/26 | 1,984.5 | 1,992.5 | 1,967 | 1,983.5 | +5.5 | +0.3% | 8,769,000 |
| 2024/02/22 | 1,986 | 2,006 | 1,977.5 | 1,978 | +5 | +0.3% | 12,528,300 |
| 2024/02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +4 | +0.2% | 7,313,400 |
| 2024/02/20 | 1,975 | 1,986 | 1,967.5 | 1,969 | +11 | +0.6% | 6,141,800 |
| 2024/02/19 | 1,964.5 | 1,966.5 | 1,951.5 | 1,958 | -9.5 | -0.5% | 4,494,100 |
| 2024/02/16 | 1,954.5 | 1,983 | 1,952 | 1,967.5 | +21.5 | +1.1% | 10,279,200 |
| 2024/02/15 | 1,968 | 1,968.5 | 1,946 | 1,946 | -16 | -0.8% | 7,938,700 |
| 2024/02/14 | 1,958 | 1,968 | 1,949 | 1,962 | +4 | +0.2% | 8,496,000 |
| 2024/02/13 | 1,943 | 1,962 | 1,942.5 | 1,958 | +19.5 | +1% | 10,564,400 |
| 2024/02/09 | 1,931 | 1,944.5 | 1,920.5 | 1,938.5 | +2 | +0.1% | 10,973,000 |
| 2024/02/08 | 1,950 | 1,983 | 1,933 | 1,936.5 | -8 | -0.4% | 16,511,100 |
| 2024/02/07 | 1,947 | 1,948.5 | 1,930.5 | 1,944.5 | -10.5 | -0.5% | 8,580,000 |
| 2024/02/06 | 1,970.5 | 1,975 | 1,955 | 1,955 | -11 | -0.6% | 8,667,800 |
| 2024/02/05 | 1,985 | 1,985.5 | 1,965 | 1,966 | -12.5 | -0.6% | 6,902,200 |
| 2024/02/02 | 1,983.5 | 1,986 | 1,971 | 1,978.5 | +2.5 | +0.1% | 5,785,900 |
| 2024/02/01 | 1,963 | 1,978 | 1,963 | 1,976 | +12.5 | +0.6% | 6,197,800 |
| 2024/01/31 | 1,950.5 | 1,963.5 | 1,948.5 | 1,963.5 | -4 | -0.2% | 8,048,500 |
| 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 |
251～
300
件表示中 / 1532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 | 20,800円 | +4.4% | +8.0% | 4.13% | 19.53倍 | 3.92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 | 14,400円 | +0.6% | -13.2% | 3.61% | 10.83倍 | 1.19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 | 238,200円 | +0.3% | +10.8% | 3.04% | 13.74倍 | 1.85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 | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89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 |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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
