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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/04/05 | 1,519 | 1,521 | 1,496.5 | 1,501 | -20 | -1.3% | 8,845,800 |
| 2023/04/04 | 1,522 | 1,523.5 | 1,515 | 1,521 | -5.5 | -0.4% | 8,649,100 |
| 2023/04/03 | 1,530 | 1,531.5 | 1,522 | 1,526.5 | -2.5 | -0.2% | 6,636,800 |
| 2023/03/31 | 1,525 | 1,538 | 1,524 | 1,529 | +9 | +0.6% | 11,125,600 |
| 2023/03/30 | 1,531 | 1,532 | 1,513.5 | 1,520 | -54.5 | -3.5% | 11,043,400 |
| 2023/03/29 | 1,560 | 1,574.5 | 1,555 | 1,574.5 | +19.5 | +1.3% | 15,786,900 |
| 2023/03/28 | 1,555 | 1,559.5 | 1,550.5 | 1,555 | ±0 | ±0% | 8,689,200 |
| 2023/03/27 | 1,554 | 1,560 | 1,553 | 1,555 | +5.5 | +0.4% | 6,294,900 |
| 2023/03/24 | 1,546 | 1,552 | 1,543 | 1,549.5 | +3.5 | +0.2% | 4,983,800 |
| 2023/03/23 | 1,550 | 1,552.5 | 1,540 | 1,546 | -9 | -0.6% | 5,674,000 |
| 2023/03/22 | 1,550 | 1,558 | 1,544 | 1,555 | +18.5 | +1.2% | 7,897,500 |
| 2023/03/20 | 1,548 | 1,548 | 1,534 | 1,536.5 | -12 | -0.8% | 5,753,500 |
| 2023/03/17 | 1,539 | 1,551.5 | 1,536.5 | 1,548.5 | +11.5 | +0.7% | 11,332,700 |
| 2023/03/16 | 1,525 | 1,537 | 1,524.5 | 1,537 | ±0 | ±0% | 7,553,300 |
| 2023/03/15 | 1,544 | 1,544 | 1,533 | 1,537 | +4.5 | +0.3% | 6,145,400 |
| 2023/03/14 | 1,532 | 1,537.5 | 1,518.5 | 1,532.5 | -6.5 | -0.4% | 9,977,500 |
| 2023/03/13 | 1,540 | 1,541.5 | 1,528 | 1,539 | -8 | -0.5% | 6,750,500 |
| 2023/03/10 | 1,550.5 | 1,556.5 | 1,544 | 1,547 | -12 | -0.8% | 10,008,500 |
| 2023/03/09 | 1,554.5 | 1,562 | 1,553 | 1,559 | +10 | +0.6% | 7,286,300 |
| 2023/03/08 | 1,548 | 1,555 | 1,547 | 1,549 | +1 | +0.1% | 5,816,000 |
| 2023/03/07 | 1,541 | 1,557 | 1,540.5 | 1,548 | +7 | +0.5% | 10,095,500 |
| 2023/03/06 | 1,539 | 1,541 | 1,535 | 1,541 | +2.5 | +0.2% | 5,988,500 |
| 2023/03/03 | 1,536 | 1,544 | 1,532.5 | 1,538.5 | +9 | +0.6% | 8,905,700 |
| 2023/03/02 | 1,533 | 1,533 | 1,525.5 | 1,529.5 | -0.5 | ±0% | 5,128,900 |
| 2023/03/01 | 1,531.5 | 1,538.5 | 1,527 | 1,530 | -7.5 | -0.5% | 6,497,600 |
| 2023/02/28 | 1,540.5 | 1,547 | 1,531 | 1,537.5 | -4.5 | -0.3% | 8,400,500 |
| 2023/02/27 | 1,540 | 1,549 | 1,539.5 | 1,542 | +2.5 | +0.2% | 6,504,500 |
| 2023/02/24 | 1,529 | 1,539.5 | 1,529 | 1,539.5 | +8 | +0.5% | 5,833,600 |
| 2023/02/22 | 1,533 | 1,537.5 | 1,529 | 1,531.5 | -2.5 | -0.2% | 5,613,900 |
| 2023/02/21 | 1,531.5 | 1,539 | 1,529 | 1,534 | +1.5 | +0.1% | 3,670,300 |
| 2023/02/20 | 1,533 | 1,536 | 1,530 | 1,532.5 | +5.5 | +0.4% | 3,290,900 |
| 2023/02/17 | 1,528.5 | 1,535 | 1,526 | 1,527 | -9.5 | -0.6% | 4,147,300 |
| 2023/02/16 | 1,541 | 1,542 | 1,531 | 1,536.5 | -2 | -0.1% | 5,240,000 |
| 2023/02/15 | 1,540 | 1,547 | 1,538 | 1,538.5 | +2 | +0.1% | 6,485,100 |
| 2023/02/14 | 1,534 | 1,543 | 1,531.5 | 1,536.5 | +10.5 | +0.7% | 6,874,100 |
| 2023/02/13 | 1,534.5 | 1,535 | 1,519 | 1,526 | -4.5 | -0.3% | 4,433,900 |
| 2023/02/10 | 1,525 | 1,535 | 1,520 | 1,530.5 | +7 | +0.5% | 7,288,200 |
| 2023/02/09 | 1,530 | 1,530 | 1,520 | 1,523.5 | -6.5 | -0.4% | 4,941,600 |
| 2023/02/08 | 1,525 | 1,532.5 | 1,521 | 1,530 | -0.5 | ±0% | 8,198,200 |
| 2023/02/07 | 1,519 | 1,531 | 1,515.5 | 1,530.5 | +15 | +1% | 13,035,900 |
| 2023/02/06 | 1,483.5 | 1,515.5 | 1,479.5 | 1,515.5 | +40.5 | +2.7% | 15,501,500 |
| 2023/02/03 | 1,470.5 | 1,477 | 1,465 | 1,475 | +0.5 | ±0% | 7,175,600 |
| 2023/02/02 | 1,488 | 1,488 | 1,474.5 | 1,474.5 | -11 | -0.7% | 6,764,700 |
| 2023/02/01 | 1,490 | 1,492 | 1,485.5 | 1,485.5 | -1 | -0.1% | 4,489,200 |
| 2023/01/31 | 1,490 | 1,491.5 | 1,484 | 1,486.5 | +2 | +0.1% | 5,409,100 |
| 2023/01/30 | 1,489.5 | 1,492.5 | 1,482.5 | 1,484.5 | -8.5 | -0.6% | 6,108,300 |
| 2023/01/27 | 1,495 | 1,495 | 1,485.5 | 1,493 | +3.5 | +0.2% | 6,004,800 |
| 2023/01/26 | 1,491 | 1,492 | 1,487 | 1,489.5 | ±0 | ±0% | 5,282,000 |
401～
450
件表示中 / 1445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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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
