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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,660 | 1,677 | 1,660 | 1,670 | +12.5 | +0.8% | 12,769,700 |
| 2023/08/30 | 1,655 | 1,670 | 1,654.5 | 1,657.5 | +9 | +0.5% | 8,231,900 |
| 2023/08/29 | 1,650 | 1,657 | 1,646 | 1,648.5 | +4.5 | +0.3% | 6,796,600 |
| 2023/08/28 | 1,650.5 | 1,665 | 1,644 | 1,644 | +4 | +0.2% | 6,554,800 |
| 2023/08/25 | 1,637.5 | 1,645.5 | 1,635.5 | 1,640 | -1 | -0.1% | 4,600,800 |
| 2023/08/24 | 1,635 | 1,646.5 | 1,631 | 1,641 | +11 | +0.7% | 8,152,200 |
| 2023/08/23 | 1,629 | 1,632.5 | 1,625 | 1,630 | +0.5 | ±0% | 4,695,200 |
| 2023/08/22 | 1,620 | 1,634 | 1,618 | 1,629.5 | +12 | +0.7% | 6,654,900 |
| 2023/08/21 | 1,622 | 1,633.5 | 1,617 | 1,617.5 | +1.5 | +0.1% | 6,268,200 |
| 2023/08/18 | 1,618 | 1,618.5 | 1,608.5 | 1,616 | -4.5 | -0.3% | 5,484,300 |
| 2023/08/17 | 1,619.5 | 1,626 | 1,610 | 1,620.5 | +1 | +0.1% | 7,584,200 |
| 2023/08/16 | 1,618 | 1,621.5 | 1,615.5 | 1,619.5 | -3.5 | -0.2% | 5,198,400 |
| 2023/08/15 | 1,607 | 1,623 | 1,605 | 1,623 | +16.5 | +1% | 7,429,900 |
| 2023/08/14 | 1,616 | 1,618.5 | 1,603.5 | 1,606.5 | -2 | -0.1% | 5,165,200 |
| 2023/08/10 | 1,607.5 | 1,614 | 1,605 | 1,608.5 | ±0 | ±0% | 6,154,300 |
| 2023/08/09 | 1,605 | 1,616 | 1,603 | 1,608.5 | +5 | +0.3% | 8,159,000 |
| 2023/08/08 | 1,595 | 1,605 | 1,590 | 1,603.5 | +20 | +1.3% | 8,791,200 |
| 2023/08/07 | 1,571 | 1,608 | 1,569.5 | 1,583.5 | +22.5 | +1.4% | 15,741,100 |
| 2023/08/04 | 1,553 | 1,562.5 | 1,548 | 1,561 | +2 | +0.1% | 5,462,700 |
| 2023/08/03 | 1,560 | 1,564 | 1,554 | 1,559 | -8.5 | -0.5% | 7,639,300 |
| 2023/08/02 | 1,575 | 1,577.5 | 1,563.5 | 1,567.5 | -12 | -0.8% | 8,277,300 |
| 2023/08/01 | 1,578 | 1,580 | 1,574 | 1,579.5 | +1.5 | +0.1% | 5,356,700 |
| 2023/07/31 | 1,571 | 1,581 | 1,567.5 | 1,578 | +18 | +1.2% | 10,068,200 |
| 2023/07/28 | 1,549.5 | 1,562.5 | 1,547.5 | 1,560 | +2 | +0.1% | 9,346,800 |
| 2023/07/27 | 1,555 | 1,560.5 | 1,551.5 | 1,558 | +6 | +0.4% | 6,490,700 |
| 2023/07/26 | 1,543.5 | 1,553.5 | 1,541 | 1,552 | +10 | +0.6% | 6,481,800 |
| 2023/07/25 | 1,544 | 1,545 | 1,539.5 | 1,542 | -1.5 | -0.1% | 5,678,000 |
| 2023/07/24 | 1,542.5 | 1,546.5 | 1,538.5 | 1,543.5 | +1 | +0.1% | 4,797,900 |
| 2023/07/21 | 1,542.5 | 1,543 | 1,537.5 | 1,542.5 | +3.5 | +0.2% | 5,615,600 |
| 2023/07/20 | 1,538 | 1,548 | 1,536 | 1,539 | +1.5 | +0.1% | 5,361,100 |
| 2023/07/19 | 1,535 | 1,543.5 | 1,533 | 1,537.5 | +4.5 | +0.3% | 6,957,200 |
| 2023/07/18 | 1,532.5 | 1,543 | 1,532 | 1,533 | -5 | -0.3% | 5,068,000 |
| 2023/07/14 | 1,533 | 1,539 | 1,530.5 | 1,538 | +0.5 | ±0% | 5,805,500 |
| 2023/07/13 | 1,541 | 1,541.5 | 1,533 | 1,537.5 | -2.5 | -0.2% | 5,280,600 |
| 2023/07/12 | 1,522 | 1,547 | 1,520 | 1,540 | +17 | +1.1% | 11,393,700 |
| 2023/07/11 | 1,533.5 | 1,533.5 | 1,520.5 | 1,523 | -7.5 | -0.5% | 6,707,100 |
| 2023/07/10 | 1,536 | 1,538.5 | 1,528.5 | 1,530.5 | -6 | -0.4% | 10,193,000 |
| 2023/07/07 | 1,546 | 1,547 | 1,535 | 1,536.5 | -7.5 | -0.5% | 8,457,200 |
| 2023/07/06 | 1,548 | 1,552.5 | 1,542 | 1,544 | -0.5 | ±0% | 8,252,800 |
| 2023/07/05 | 1,539 | 1,544.5 | 1,537 | 1,544.5 | +3.5 | +0.2% | 4,856,100 |
| 2023/07/04 | 1,542 | 1,544.5 | 1,535.5 | 1,541 | -1 | -0.1% | 7,258,900 |
| 2023/07/03 | 1,552 | 1,553 | 1,542 | 1,542 | +2 | +0.1% | 5,889,000 |
| 2023/06/30 | 1,542.5 | 1,544 | 1,534.5 | 1,540 | -1.5 | -0.1% | 8,127,400 |
| 2023/06/29 | 1,545 | 1,550 | 1,531 | 1,541.5 | -8.5 | -0.5% | 9,620,200 |
| 2023/06/28 | 1,522.5 | 1,550 | 1,522 | 1,550 | +26 | +1.7% | 10,661,200 |
| 2023/06/27 | 1,528 | 1,529 | 1,522.5 | 1,524 | +0.5 | ±0% | 6,434,800 |
| 2023/06/26 | 1,533 | 1,533 | 1,521 | 1,523.5 | -2 | -0.1% | 7,305,100 |
| 2023/06/23 | 1,527.5 | 1,529.5 | 1,522 | 1,525.5 | +3 | +0.2% | 6,239,400 |
| 2023/06/22 | 1,528 | 1,535 | 1,522.5 | 1,522.5 | -5.5 | -0.4% | 8,157,800 |
| 2023/06/21 | 1,521 | 1,530.5 | 1,521 | 1,528 | +9 | +0.6% | 8,186,000 |
301～
350
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
