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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/27 | 3,880 | 3,888 | 3,880 | 3,880 | +20 | +0.5% | 700 |
| 2025/01/24 | 3,875 | 3,875 | 3,860 | 3,860 | -15 | -0.4% | 5,000 |
| 2025/01/23 | 3,881 | 3,885 | 3,874 | 3,875 | +3 | +0.1% | 6,000 |
| 2025/01/22 | 3,890 | 3,890 | 3,871 | 3,872 | -9 | -0.2% | 1,600 |
| 2025/01/21 | 3,881 | 3,881 | 3,881 | 3,881 | +1 | ±0% | 500 |
| 2025/01/20 | 3,879 | 3,880 | 3,879 | 3,880 | -10 | -0.3% | 1,700 |
| 2025/01/17 | 3,885 | 3,892 | 3,885 | 3,890 | ±0 | ±0% | 2,300 |
| 2025/01/16 | 3,881 | 3,890 | 3,881 | 3,890 | -3 | -0.1% | 2,100 |
| 2025/01/15 | 3,890 | 3,893 | 3,889 | 3,893 | +12 | +0.3% | 7,500 |
| 2025/01/14 | 3,880 | 3,881 | 3,879 | 3,881 | -4 | -0.1% | 900 |
| 2025/01/10 | 3,860 | 3,887 | 3,860 | 3,885 | +6 | +0.2% | 7,600 |
| 2025/01/09 | 3,880 | 3,880 | 3,876 | 3,879 | +5 | +0.1% | 400 |
| 2025/01/08 | 3,871 | 3,875 | 3,871 | 3,874 | -3 | -0.1% | 4,700 |
| 2025/01/07 | 3,875 | 3,883 | 3,873 | 3,877 | +1 | ±0% | 10,500 |
| 2025/01/06 | 3,875 | 3,876 | 3,874 | 3,876 | +7 | +0.2% | 1,300 |
| 2024/12/30 | 3,865 | 3,870 | 3,865 | 3,869 | +2 | +0.1% | 700 |
| 2024/12/27 | 3,865 | 3,867 | 3,865 | 3,867 | +2 | +0.1% | 1,300 |
| 2024/12/26 | 3,850 | 3,865 | 3,840 | 3,865 | +17 | +0.4% | 9,500 |
| 2024/12/25 | 3,850 | 3,851 | 3,840 | 3,848 | -7 | -0.2% | 5,200 |
| 2024/12/24 | 3,860 | 3,860 | 3,850 | 3,855 | -6 | -0.2% | 6,900 |
| 2024/12/23 | 3,840 | 3,861 | 3,840 | 3,861 | -9 | -0.2% | 9,800 |
| 2024/12/20 | 3,860 | 3,870 | 3,860 | 3,870 | +10 | +0.3% | 6,900 |
| 2024/12/19 | 3,846 | 3,861 | 3,846 | 3,860 | +11 | +0.3% | 8,100 |
| 2024/12/18 | 3,842 | 3,852 | 3,821 | 3,849 | +9 | +0.2% | 13,100 |
| 2024/12/17 | 3,847 | 3,847 | 3,839 | 3,840 | -7 | -0.2% | 4,400 |
| 2024/12/16 | 3,848 | 3,848 | 3,844 | 3,847 | -1 | ±0% | 4,600 |
| 2024/12/13 | 3,846 | 3,851 | 3,846 | 3,848 | +3 | +0.1% | 8,700 |
| 2024/12/12 | 3,850 | 3,850 | 3,844 | 3,845 | -4 | -0.1% | 1,500 |
| 2024/12/11 | 3,850 | 3,855 | 3,847 | 3,849 | -6 | -0.2% | 3,100 |
| 2024/12/10 | 3,855 | 3,855 | 3,852 | 3,855 | -5 | -0.1% | 4,900 |
| 2024/12/09 | 3,854 | 3,860 | 3,851 | 3,860 | +11 | +0.3% | 3,200 |
| 2024/12/06 | 3,850 | 3,855 | 3,849 | 3,849 | +16 | +0.4% | 1,900 |
| 2024/12/05 | 3,831 | 3,838 | 3,822 | 3,833 | -14 | -0.4% | 3,400 |
| 2024/12/04 | 3,840 | 3,850 | 3,834 | 3,847 | +3 | +0.1% | 4,000 |
| 2024/12/03 | 3,850 | 3,850 | 3,840 | 3,844 | -6 | -0.2% | 7,000 |
| 2024/12/02 | 3,854 | 3,854 | 3,848 | 3,850 | -4 | -0.1% | 1,800 |
| 2024/11/29 | 3,855 | 3,855 | 3,853 | 3,854 | +4 | +0.1% | 2,300 |
| 2024/11/28 | 3,824 | 3,854 | 3,824 | 3,850 | +29 | +0.8% | 1,900 |
| 2024/11/27 | 3,820 | 3,850 | 3,820 | 3,821 | -3 | -0.1% | 3,000 |
| 2024/11/26 | 3,825 | 3,825 | 3,818 | 3,824 | -6 | -0.2% | 3,900 |
| 2024/11/25 | 3,849 | 3,849 | 3,824 | 3,830 | +2 | +0.1% | 3,600 |
| 2024/11/22 | 3,835 | 3,836 | 3,828 | 3,828 | -7 | -0.2% | 5,100 |
| 2024/11/21 | 3,839 | 3,841 | 3,835 | 3,835 | -2 | -0.1% | 3,300 |
| 2024/11/20 | 3,857 | 3,857 | 3,837 | 3,837 | -8 | -0.2% | 5,300 |
51～
100
件表示中 / 356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 | 380,100円 | - | - | 2.63% | - | - |
|
- |
| ウイングアーク | 389,500円 | +5.6% | +7.8% | 2.67% | 21.15倍 | 3.22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％ |
| Ａｐｐｉｅｒ | 124,400円 | +33.5% | +84.3% | 0.18% | 35.37倍 | 3.69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 |
| アルゴグラフ | 510,000円 | +5.2% | +3.2% | 1.96% | 16.39倍 | 2.03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 | 333,000円 | +35.8% | +5.4% | 0.00% | 34.65倍 | 5.32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
