ソフトバンク 第１回社債型 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 3,780 | 3,796 | 3,778 | 3,796 | +17 | +0.4% | 28,500 |
| 2025/09/04 | 3,777 | 3,779 | 3,776 | 3,779 | +3 | +0.1% | 3,600 |
| 2025/09/03 | 3,779 | 3,780 | 3,776 | 3,776 | +3 | +0.1% | 2,800 |
| 2025/09/02 | 3,779 | 3,780 | 3,773 | 3,773 | -2 | -0.1% | 4,900 |
| 2025/09/01 | 3,779 | 3,780 | 3,775 | 3,775 | ±0 | ±0% | 800 |
| 2025/08/29 | 3,781 | 3,781 | 3,765 | 3,775 | -5 | -0.1% | 14,100 |
| 2025/08/28 | 3,781 | 3,788 | 3,779 | 3,780 | ±0 | ±0% | 3,500 |
| 2025/08/27 | 3,784 | 3,784 | 3,780 | 3,780 | ±0 | ±0% | 7,600 |
| 2025/08/26 | 3,783 | 3,790 | 3,780 | 3,780 | -3 | -0.1% | 4,500 |
| 2025/08/25 | 3,781 | 3,787 | 3,780 | 3,783 | +2 | +0.1% | 2,700 |
| 2025/08/22 | 3,792 | 3,797 | 3,780 | 3,781 | -9 | -0.2% | 5,600 |
| 2025/08/21 | 3,783 | 3,791 | 3,781 | 3,790 | +7 | +0.2% | 5,700 |
| 2025/08/20 | 3,782 | 3,785 | 3,782 | 3,783 | +2 | +0.1% | 4,200 |
| 2025/08/19 | 3,780 | 3,799 | 3,780 | 3,781 | +5 | +0.1% | 8,700 |
| 2025/08/18 | 3,776 | 3,780 | 3,776 | 3,776 | ±0 | ±0% | 4,000 |
| 2025/08/15 | 3,778 | 3,779 | 3,776 | 3,776 | ±0 | ±0% | 3,100 |
| 2025/08/14 | 3,780 | 3,782 | 3,776 | 3,776 | -1 | ±0% | 4,800 |
| 2025/08/13 | 3,780 | 3,788 | 3,777 | 3,777 | +7 | +0.2% | 4,500 |
| 2025/08/12 | 3,780 | 3,783 | 3,770 | 3,770 | -8 | -0.2% | 9,100 |
| 2025/08/08 | 3,787 | 3,787 | 3,778 | 3,778 | +1 | ±0% | 600 |
| 2025/08/07 | 3,780 | 3,793 | 3,775 | 3,777 | +1 | ±0% | 5,600 |
| 2025/08/06 | 3,776 | 3,780 | 3,776 | 3,776 | - | - | 900 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 3,773 | 3,780 | 3,772 | 3,780 | +9 | +0.2% | 1,800 |
| 2025/08/01 | 3,770 | 3,771 | 3,770 | 3,771 | +1 | ±0% | 300 |
| 2025/07/31 | 3,772 | 3,775 | 3,770 | 3,770 | -2 | -0.1% | 3,900 |
| 2025/07/30 | 3,780 | 3,780 | 3,772 | 3,772 | -5 | -0.1% | 8,200 |
| 2025/07/29 | 3,775 | 3,777 | 3,775 | 3,777 | +2 | +0.1% | 2,700 |
| 2025/07/28 | 3,775 | 3,776 | 3,774 | 3,775 | -3 | -0.1% | 5,600 |
| 2025/07/25 | 3,780 | 3,780 | 3,778 | 3,778 | +3 | +0.1% | 4,200 |
| 2025/07/24 | 3,774 | 3,780 | 3,773 | 3,775 | +1 | ±0% | 5,600 |
| 2025/07/23 | 3,775 | 3,776 | 3,773 | 3,774 | -3 | -0.1% | 2,900 |
| 2025/07/22 | 3,773 | 3,777 | 3,773 | 3,777 | +4 | +0.1% | 4,100 |
| 2025/07/18 | 3,773 | 3,780 | 3,772 | 3,773 | +1 | ±0% | 7,300 |
| 2025/07/17 | 3,772 | 3,772 | 3,772 | 3,772 | -1 | ±0% | 1,700 |
| 2025/07/16 | 3,779 | 3,779 | 3,773 | 3,773 | +1 | ±0% | 3,000 |
| 2025/07/15 | 3,772 | 3,773 | 3,771 | 3,772 | -8 | -0.2% | 2,000 |
| 2025/07/14 | 3,783 | 3,783 | 3,780 | 3,780 | +8 | +0.2% | 1,000 |
| 2025/07/11 | 3,775 | 3,777 | 3,770 | 3,772 | -12 | -0.3% | 7,100 |
| 2025/07/10 | 3,772 | 3,785 | 3,772 | 3,784 | +9 | +0.2% | 800 |
| 2025/07/09 | 3,780 | 3,780 | 3,770 | 3,775 | -5 | -0.1% | 1,500 |
| 2025/07/08 | 3,770 | 3,780 | 3,770 | 3,780 | +10 | +0.3% | 1,800 |
| 2025/07/07 | 3,773 | 3,788 | 3,770 | 3,770 | -15 | -0.4% | 2,500 |
| 2025/07/04 | 3,769 | 3,785 | 3,765 | 3,785 | +16 | +0.4% | 5,100 |
| 2025/07/03 | 3,775 | 3,775 | 3,769 | 3,769 | -6 | -0.2% | 1,900 |
| 2025/07/02 | 3,770 | 3,775 | 3,770 | 3,775 | ±0 | ±0% | 1,100 |
| 2025/07/01 | 3,780 | 3,780 | 3,775 | 3,775 | -5 | -0.1% | 2,200 |
| 2025/06/30 | 3,765 | 3,780 | 3,764 | 3,780 | +18 | +0.5% | 2,800 |
| 2025/06/27 | 3,770 | 3,770 | 3,760 | 3,762 | -8 | -0.2% | 6,400 |
| 2025/06/26 | 3,761 | 3,770 | 3,761 | 3,770 | +9 | +0.2% | 4,000 |
1～
50
件表示中 / 451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１ Ｐ」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１ Ｐ | 379,600円 | - | - | 2.63% | - | - |
|
- |
| ＰＫＳＨＡ | 358,500円 | +18.4% | +0.2% | 0.00% | 42.81倍 | 3.25倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ウイングアーク | 326,500円 | +8.7% | +8.4% | 3.19% | 17.68倍 | 2.71倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ＷＮＩウェザー | 470,000円 | +6.4% | +11.9% | 1.91% | 29.76倍 | 4.84倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| デジアーツ | 764,000円 | +25.7% | +34.8% | 1.24% | 24.64倍 | 5.97倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
