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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,474.5 | 1,481.5 | 1,470.5 | 1,479 | +10.5 | +0.7% | 4,887,300 |
| 2023/01/20 | 1,463.5 | 1,469 | 1,459.5 | 1,468.5 | +2.5 | +0.2% | 7,109,600 |
| 2023/01/19 | 1,468 | 1,471 | 1,462 | 1,466 | -4 | -0.3% | 6,285,400 |
| 2023/01/18 | 1,458 | 1,471 | 1,456.5 | 1,470 | +12 | +0.8% | 6,817,300 |
| 2023/01/17 | 1,459 | 1,462 | 1,455 | 1,458 | ±0 | ±0% | 6,748,200 |
| 2023/01/16 | 1,463.5 | 1,468 | 1,457.5 | 1,458 | -2.5 | -0.2% | 5,422,300 |
| 2023/01/13 | 1,456 | 1,463.5 | 1,456 | 1,460.5 | -5.5 | -0.4% | 8,156,500 |
| 2023/01/12 | 1,460 | 1,467.5 | 1,454.5 | 1,466 | +3 | +0.2% | 7,594,800 |
| 2023/01/11 | 1,470.5 | 1,476 | 1,462.5 | 1,463 | -2.5 | -0.2% | 8,948,700 |
| 2023/01/10 | 1,486 | 1,488 | 1,465.5 | 1,465.5 | -24.5 | -1.6% | 11,604,400 |
| 2023/01/06 | 1,494 | 1,494 | 1,485.5 | 1,490 | -2.5 | -0.2% | 4,760,400 |
| 2023/01/05 | 1,496.5 | 1,499.5 | 1,488 | 1,492.5 | -6.5 | -0.4% | 5,610,700 |
| 2023/01/04 | 1,495.5 | 1,499.5 | 1,489 | 1,499 | +11 | +0.7% | 6,331,900 |
| 2022/12/30 | 1,495.5 | 1,501.5 | 1,488 | 1,488 | -10 | -0.7% | 4,688,600 |
| 2022/12/29 | 1,497 | 1,499 | 1,491 | 1,498 | -2 | -0.1% | 4,186,700 |
| 2022/12/28 | 1,499 | 1,504 | 1,496 | 1,500 | +3.5 | +0.2% | 5,055,400 |
| 2022/12/27 | 1,505 | 1,507.5 | 1,496.5 | 1,496.5 | -2.5 | -0.2% | 4,830,100 |
| 2022/12/26 | 1,499 | 1,501.5 | 1,490.5 | 1,499 | +3.5 | +0.2% | 4,014,200 |
| 2022/12/23 | 1,492 | 1,497 | 1,490 | 1,495.5 | +1 | +0.1% | 5,360,900 |
| 2022/12/22 | 1,485 | 1,494.5 | 1,480.5 | 1,494.5 | +13 | +0.9% | 7,530,200 |
| 2022/12/21 | 1,480 | 1,485 | 1,474 | 1,481.5 | -2.5 | -0.2% | 7,035,000 |
| 2022/12/20 | 1,484 | 1,494 | 1,467 | 1,484 | -2 | -0.1% | 8,505,700 |
| 2022/12/19 | 1,479.5 | 1,492 | 1,475 | 1,486 | +14 | +1% | 7,399,200 |
| 2022/12/16 | 1,475 | 1,480 | 1,472 | 1,472 | -10.5 | -0.7% | 8,933,700 |
| 2022/12/15 | 1,479.5 | 1,484.5 | 1,477.5 | 1,482.5 | +0.5 | ±0% | 3,971,900 |
| 2022/12/14 | 1,485 | 1,485.5 | 1,480.5 | 1,482 | +2 | +0.1% | 4,558,800 |
| 2022/12/13 | 1,482 | 1,486 | 1,479 | 1,480 | +3.5 | +0.2% | 5,002,800 |
| 2022/12/12 | 1,480 | 1,485.5 | 1,476 | 1,476.5 | -5 | -0.3% | 4,813,900 |
| 2022/12/09 | 1,468 | 1,487.5 | 1,467.5 | 1,481.5 | +8.5 | +0.6% | 7,594,600 |
| 2022/12/08 | 1,469.5 | 1,476.5 | 1,466 | 1,473 | +6 | +0.4% | 7,023,000 |
| 2022/12/07 | 1,459 | 1,472 | 1,456.5 | 1,467 | -6.5 | -0.4% | 6,507,900 |
| 2022/12/06 | 1,466 | 1,476 | 1,462.5 | 1,473.5 | +8.5 | +0.6% | 5,351,700 |
| 2022/12/05 | 1,470 | 1,470.5 | 1,454.5 | 1,465 | -2.5 | -0.2% | 7,325,800 |
| 2022/12/02 | 1,471 | 1,472 | 1,463.5 | 1,467.5 | -7.5 | -0.5% | 9,010,400 |
| 2022/12/01 | 1,501 | 1,504 | 1,475 | 1,475 | -22.5 | -1.5% | 9,124,800 |
| 2022/11/30 | 1,480 | 1,498.5 | 1,477 | 1,497.5 | +10 | +0.7% | 20,392,700 |
| 2022/11/29 | 1,500 | 1,500 | 1,486.5 | 1,487.5 | -10.5 | -0.7% | 6,157,900 |
| 2022/11/28 | 1,498.5 | 1,502 | 1,492.5 | 1,498 | +2.5 | +0.2% | 5,179,700 |
| 2022/11/25 | 1,489 | 1,496.5 | 1,488 | 1,495.5 | +6 | +0.4% | 4,075,600 |
| 2022/11/24 | 1,498 | 1,502 | 1,489.5 | 1,489.5 | +1 | +0.1% | 7,610,500 |
| 2022/11/22 | 1,480.5 | 1,491 | 1,477 | 1,488.5 | +11.5 | +0.8% | 6,162,100 |
| 2022/11/21 | 1,484 | 1,484.5 | 1,474 | 1,477 | -6.5 | -0.4% | 4,804,400 |
| 2022/11/18 | 1,489.5 | 1,489.5 | 1,479.5 | 1,483.5 | -2 | -0.1% | 5,913,300 |
| 2022/11/17 | 1,490 | 1,495.5 | 1,481.5 | 1,485.5 | +14.5 | +1% | 7,616,200 |
| 2022/11/16 | 1,468 | 1,476 | 1,465.5 | 1,471 | +2.5 | +0.2% | 6,603,900 |
| 2022/11/15 | 1,466.5 | 1,477 | 1,462 | 1,468.5 | -1.5 | -0.1% | 8,914,200 |
| 2022/11/14 | 1,477 | 1,483 | 1,465.5 | 1,470 | -16 | -1.1% | 8,171,500 |
| 2022/11/11 | 1,492.5 | 1,493 | 1,480.5 | 1,486 | +6.5 | +0.4% | 7,404,600 |
| 2022/11/10 | 1,486 | 1,495 | 1,477 | 1,479.5 | -20.5 | -1.4% | 6,530,700 |
| 2022/11/09 | 1,500 | 1,501 | 1,487 | 1,500 | -2.5 | -0.2% | 8,257,600 |
351～
400
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 | 15,000円 | +0.6% | -13.2% | 3.47% | 11.47倍 | 1.28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 | 421,000円 | +0.3% | +10.8% | 3.44% | 12.71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 | 237,900円 | +1.4% | +2.6% | 1.05% | 24.34倍 | 1.94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
