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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,924 | 3,932 | 3,922 | 3,924 | +5 | +0.1% | 4,100 |
| 2024/05/07 | 3,919 | 3,920 | 3,919 | 3,919 | +2 | +0.1% | 1,600 |
| 2024/05/02 | 3,923 | 3,928 | 3,917 | 3,917 | -9 | -0.2% | 4,600 |
| 2024/05/01 | 3,930 | 3,930 | 3,920 | 3,926 | -7 | -0.2% | 4,300 |
| 2024/04/30 | 3,933 | 3,933 | 3,923 | 3,933 | ±0 | ±0% | 4,600 |
| 2024/04/26 | 3,931 | 3,940 | 3,921 | 3,933 | +2 | +0.1% | 5,700 |
| 2024/04/25 | 3,940 | 3,940 | 3,927 | 3,931 | -9 | -0.2% | 6,200 |
| 2024/04/24 | 3,934 | 3,940 | 3,930 | 3,940 | +10 | +0.3% | 3,200 |
| 2024/04/23 | 3,924 | 3,940 | 3,924 | 3,930 | +3 | +0.1% | 4,900 |
| 2024/04/22 | 3,940 | 3,960 | 3,920 | 3,927 | -33 | -0.8% | 10,700 |
| 2024/04/19 | 3,956 | 3,960 | 3,934 | 3,960 | -6 | -0.2% | 8,100 |
| 2024/04/18 | 3,955 | 3,968 | 3,947 | 3,966 | +11 | +0.3% | 3,300 |
| 2024/04/17 | 3,900 | 3,956 | 3,900 | 3,955 | -6 | -0.2% | 31,300 |
| 2024/04/16 | 3,975 | 3,975 | 3,961 | 3,961 | -14 | -0.4% | 20,400 |
| 2024/04/15 | 3,980 | 3,985 | 3,975 | 3,975 | ±0 | ±0% | 4,100 |
| 2024/04/12 | 3,975 | 3,987 | 3,975 | 3,975 | -2 | -0.1% | 10,900 |
| 2024/04/11 | 3,979 | 3,987 | 3,977 | 3,977 | ±0 | ±0% | 2,400 |
| 2024/04/10 | 3,980 | 3,982 | 3,977 | 3,977 | -6 | -0.2% | 8,700 |
| 2024/04/09 | 3,980 | 3,985 | 3,979 | 3,983 | +3 | +0.1% | 2,400 |
| 2024/04/08 | 3,990 | 3,990 | 3,980 | 3,980 | -9 | -0.2% | 3,200 |
| 2024/04/05 | 3,980 | 3,989 | 3,978 | 3,989 | +9 | +0.2% | 4,900 |
| 2024/04/04 | 3,986 | 3,989 | 3,980 | 3,980 | ±0 | ±0% | 1,200 |
| 2024/04/03 | 3,983 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 6,600 |
| 2024/04/02 | 3,986 | 3,987 | 3,985 | 3,985 | -2 | -0.1% | 4,100 |
| 2024/04/01 | 3,990 | 3,990 | 3,986 | 3,987 | -3 | -0.1% | 5,400 |
| 2024/03/29 | 3,990 | 3,990 | 3,984 | 3,990 | +3 | +0.1% | 6,300 |
| 2024/03/28 | 3,973 | 3,990 | 3,968 | 3,987 | -23 | -0.6% | 11,900 |
| 2024/03/27 | 4,014 | 4,014 | 4,010 | 4,010 | -2 | ±0% | 1,500 |
| 2024/03/26 | 4,013 | 4,013 | 4,007 | 4,012 | +7 | +0.2% | 2,500 |
| 2024/03/25 | 4,002 | 4,005 | 4,002 | 4,005 | -4 | -0.1% | 1,100 |
| 2024/03/22 | 4,002 | 4,009 | 4,001 | 4,009 | +7 | +0.2% | 5,800 |
| 2024/03/21 | 4,003 | 4,005 | 4,001 | 4,002 | -1 | ±0% | 4,800 |
| 2024/03/19 | 3,991 | 4,003 | 3,991 | 4,003 | +3 | +0.1% | 7,800 |
| 2024/03/18 | 3,999 | 4,004 | 3,996 | 4,000 | +2 | +0.1% | 2,800 |
| 2024/03/15 | 3,998 | 4,002 | 3,995 | 3,998 | +1 | ±0% | 6,800 |
| 2024/03/14 | 3,994 | 3,997 | 3,994 | 3,997 | +7 | +0.2% | 600 |
| 2024/03/13 | 3,999 | 3,999 | 3,989 | 3,990 | ±0 | ±0% | 7,700 |
| 2024/03/12 | 3,998 | 3,998 | 3,990 | 3,990 | -8 | -0.2% | 4,800 |
| 2024/03/11 | 3,998 | 4,000 | 3,998 | 3,998 | ±0 | ±0% | 3,600 |
| 2024/03/08 | 3,996 | 3,998 | 3,995 | 3,998 | +7 | +0.2% | 2,500 |
| 2024/03/07 | 3,994 | 3,996 | 3,991 | 3,991 | +1 | ±0% | 3,300 |
| 2024/03/06 | 3,992 | 3,992 | 3,990 | 3,990 | +1 | ±0% | 800 |
| 2024/03/05 | 3,987 | 3,994 | 3,984 | 3,989 | ±0 | ±0% | 16,000 |
| 2024/03/04 | 3,988 | 3,994 | 3,985 | 3,989 | +1 | ±0% | 8,100 |
| 2024/03/01 | 3,994 | 3,994 | 3,985 | 3,988 | -2 | -0.1% | 10,000 |
| 2024/02/29 | 3,994 | 3,994 | 3,985 | 3,990 | -3 | -0.1% | 6,400 |
| 2024/02/28 | 3,990 | 3,994 | 3,988 | 3,993 | +6 | +0.2% | 3,700 |
| 2024/02/27 | 3,991 | 3,991 | 3,984 | 3,987 | -4 | -0.1% | 12,500 |
| 2024/02/26 | 3,997 | 3,997 | 3,989 | 3,991 | -4 | -0.1% | 12,100 |
| 2024/02/22 | 3,999 | 3,999 | 3,995 | 3,995 | -4 | -0.1% | 14,500 |
1～
50
件表示中 / 123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 | 392,400円 | - | - | 1.06% | - | - |
|
- |
| システナ | 26,400円 | +7.9% | +6.9% | 3.79% | 14.14倍 | 2.86倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向４０％メド |
| メドレー | 361,500円 | +32.0% | +2.5% | 0.00% | 45.51倍 | 6.66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 |
| カバー | 166,100円 | +39.2% | +54.2% | 0.00% | 26.15倍 | 11.73倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ウイングアーク | 277,800円 | +7.2% | +9.5% | 3.02% | 16.47倍 | 2.45倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
市場注目の銘柄
チャート関連のコラム
