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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 3,811 | 3,825 | 3,808 | 3,813 | +7 | +0.2% | 8,100 |
| 2025/04/09 | 3,820 | 3,820 | 3,806 | 3,806 | -4 | -0.1% | 6,400 |
| 2025/04/08 | 3,815 | 3,815 | 3,806 | 3,810 | ±0 | ±0% | 9,600 |
| 2025/04/07 | 3,817 | 3,820 | 3,809 | 3,810 | -10 | -0.3% | 16,800 |
| 2025/04/04 | 3,820 | 3,820 | 3,813 | 3,820 | +3 | +0.1% | 10,000 |
| 2025/04/03 | 3,835 | 3,835 | 3,816 | 3,817 | -23 | -0.6% | 1,600 |
| 2025/04/02 | 3,817 | 3,840 | 3,817 | 3,840 | +20 | +0.5% | 3,700 |
| 2025/04/01 | 3,819 | 3,820 | 3,817 | 3,820 | +3 | +0.1% | 4,400 |
| 2025/03/31 | 3,835 | 3,835 | 3,817 | 3,817 | -19 | -0.5% | 6,600 |
| 2025/03/28 | 3,841 | 3,841 | 3,833 | 3,836 | -45 | -1.2% | 3,700 |
| 2025/03/27 | 3,883 | 3,884 | 3,860 | 3,881 | -3 | -0.1% | 14,300 |
| 2025/03/26 | 3,894 | 3,894 | 3,880 | 3,884 | -1 | ±0% | 3,900 |
| 2025/03/25 | 3,885 | 3,895 | 3,885 | 3,885 | -12 | -0.3% | 2,100 |
| 2025/03/24 | 3,897 | 3,897 | 3,897 | 3,897 | +15 | +0.4% | 1,400 |
| 2025/03/21 | 3,865 | 3,888 | 3,865 | 3,882 | -1 | ±0% | 5,600 |
| 2025/03/19 | 3,883 | 3,883 | 3,880 | 3,883 | +2 | +0.1% | 700 |
| 2025/03/18 | 3,872 | 3,884 | 3,872 | 3,881 | +12 | +0.3% | 4,100 |
| 2025/03/17 | 3,865 | 3,869 | 3,865 | 3,869 | +8 | +0.2% | 500 |
| 2025/03/14 | 3,861 | 3,861 | 3,860 | 3,861 | -1 | ±0% | 1,000 |
| 2025/03/13 | 3,862 | 3,862 | 3,862 | 3,862 | -3 | -0.1% | 100 |
| 2025/03/12 | 3,860 | 3,870 | 3,860 | 3,865 | +5 | +0.1% | 6,000 |
| 2025/03/11 | 3,862 | 3,864 | 3,860 | 3,860 | ±0 | ±0% | 2,200 |
| 2025/03/10 | 3,861 | 3,875 | 3,860 | 3,860 | -6 | -0.2% | 2,400 |
| 2025/03/07 | 3,866 | 3,866 | 3,865 | 3,866 | +6 | +0.2% | 600 |
| 2025/03/06 | 3,861 | 3,861 | 3,860 | 3,860 | ±0 | ±0% | 1,700 |
| 2025/03/05 | 3,860 | 3,860 | 3,860 | 3,860 | -4 | -0.1% | 1,300 |
| 2025/03/04 | 3,860 | 3,865 | 3,860 | 3,864 | +4 | +0.1% | 2,600 |
| 2025/03/03 | 3,860 | 3,860 | 3,860 | 3,860 | +1 | ±0% | 3,500 |
| 2025/02/28 | 3,859 | 3,860 | 3,858 | 3,859 | -1 | ±0% | 1,000 |
| 2025/02/27 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 500 |
| 2025/02/26 | 3,860 | 3,865 | 3,860 | 3,860 | ±0 | ±0% | 2,100 |
| 2025/02/25 | 3,865 | 3,865 | 3,860 | 3,860 | -5 | -0.1% | 2,300 |
| 2025/02/21 | 3,860 | 3,865 | 3,857 | 3,865 | +5 | +0.1% | 2,500 |
| 2025/02/20 | 3,860 | 3,861 | 3,860 | 3,860 | +1 | ±0% | 1,900 |
| 2025/02/19 | 3,875 | 3,875 | 3,859 | 3,859 | -6 | -0.2% | 5,000 |
| 2025/02/18 | 3,860 | 3,875 | 3,860 | 3,865 | +5 | +0.1% | 3,800 |
| 2025/02/17 | 3,860 | 3,861 | 3,859 | 3,860 | ±0 | ±0% | 2,000 |
| 2025/02/14 | 3,865 | 3,865 | 3,860 | 3,860 | -5 | -0.1% | 6,200 |
| 2025/02/13 | 3,860 | 3,870 | 3,860 | 3,865 | -5 | -0.1% | 5,600 |
| 2025/02/12 | 3,860 | 3,870 | 3,859 | 3,870 | +10 | +0.3% | 4,000 |
| 2025/02/10 | 3,860 | 3,860 | 3,859 | 3,860 | ±0 | ±0% | 2,100 |
| 2025/02/07 | 3,861 | 3,870 | 3,856 | 3,860 | -3 | -0.1% | 4,200 |
| 2025/02/06 | 3,865 | 3,865 | 3,861 | 3,863 | -2 | -0.1% | 6,300 |
| 2025/02/05 | 3,864 | 3,880 | 3,856 | 3,865 | -5 | -0.1% | 6,400 |
| 2025/02/04 | 3,879 | 3,879 | 3,870 | 3,870 | -5 | -0.1% | 1,400 |
| 2025/02/03 | 3,880 | 3,880 | 3,875 | 3,875 | +11 | +0.3% | 2,600 |
| 2025/01/31 | 3,865 | 3,865 | 3,864 | 3,864 | +4 | +0.1% | 300 |
| 2025/01/30 | 3,865 | 3,865 | 3,860 | 3,860 | -10 | -0.3% | 3,300 |
| 2025/01/29 | 3,866 | 3,870 | 3,861 | 3,870 | +4 | +0.1% | 7,300 |
| 2025/01/28 | 3,861 | 3,883 | 3,861 | 3,866 | -14 | -0.4% | 2,900 |
1～
50
件表示中 / 350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 | 381,300円 | - | - | 2.62% | - | - |
|
- |
| Ａｐｐｉｅｒ | 122,000円 | +33.5% | +84.3% | 0.18% | 34.69倍 | 3.62倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ウイングアーク | 355,000円 | +10.7% | +10.9% | 2.93% | 20.96倍 | 2.97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％ |
| アルゴグラフ | 482,500円 | +5.2% | +3.2% | 2.07% | 15.51倍 | 1.92倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| メドレー | 312,500円 | +35.8% | +5.4% | 0.00% | 32.38倍 | 4.97倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
