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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 4,000 | 4,000 | 3,995 | 3,999 | +1 | ±0% | 27,100 |
| 2024/02/20 | 3,999 | 3,999 | 3,997 | 3,998 | +1 | ±0% | 12,800 |
| 2024/02/19 | 4,000 | 4,001 | 3,996 | 3,997 | -3 | -0.1% | 13,900 |
| 2024/02/16 | 3,999 | 4,000 | 3,999 | 4,000 | ±0 | ±0% | 4,900 |
| 2024/02/15 | 4,000 | 4,000 | 3,997 | 4,000 | ±0 | ±0% | 26,100 |
| 2024/02/14 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,100 |
| 2024/02/13 | 4,000 | 4,000 | 3,999 | 4,000 | ±0 | ±0% | 11,400 |
| 2024/02/09 | 4,000 | 4,000 | 3,999 | 4,000 | ±0 | ±0% | 3,100 |
| 2024/02/08 | 4,001 | 4,001 | 3,998 | 4,000 | ±0 | ±0% | 5,200 |
| 2024/02/07 | 4,000 | 4,000 | 3,999 | 4,000 | -2 | ±0% | 5,100 |
| 2024/02/06 | 4,000 | 4,002 | 3,998 | 4,002 | +1 | ±0% | 29,300 |
| 2024/02/05 | 4,001 | 4,001 | 4,000 | 4,001 | +1 | ±0% | 6,000 |
| 2024/02/02 | 4,000 | 4,001 | 4,000 | 4,000 | ±0 | ±0% | 1,600 |
| 2024/02/01 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,500 |
| 2024/01/31 | 4,001 | 4,001 | 4,000 | 4,000 | -1 | ±0% | 23,500 |
| 2024/01/30 | 4,001 | 4,002 | 4,000 | 4,001 | ±0 | ±0% | 23,900 |
| 2024/01/29 | 4,000 | 4,002 | 4,000 | 4,001 | +1 | ±0% | 11,200 |
| 2024/01/26 | 4,000 | 4,001 | 3,999 | 4,000 | ±0 | ±0% | 15,400 |
| 2024/01/25 | 4,000 | 4,000 | 3,999 | 4,000 | ±0 | ±0% | 5,300 |
| 2024/01/24 | 4,000 | 4,000 | 4,000 | 4,000 | -1 | ±0% | 6,400 |
| 2024/01/23 | 4,000 | 4,001 | 3,999 | 4,001 | ±0 | ±0% | 18,200 |
| 2024/01/22 | 4,000 | 4,002 | 4,000 | 4,001 | +1 | ±0% | 8,000 |
| 2024/01/19 | 4,000 | 4,001 | 4,000 | 4,000 | -2 | ±0% | 5,900 |
| 2024/01/18 | 4,003 | 4,003 | 4,000 | 4,002 | +2 | +0.1% | 11,600 |
| 2024/01/17 | 4,001 | 4,004 | 4,000 | 4,000 | -3 | -0.1% | 15,600 |
| 2024/01/16 | 4,002 | 4,004 | 4,000 | 4,003 | -2 | ±0% | 9,400 |
| 2024/01/15 | 4,005 | 4,005 | 4,000 | 4,005 | -2 | ±0% | 39,000 |
| 2024/01/12 | 4,007 | 4,007 | 4,006 | 4,007 | ±0 | ±0% | 1,300 |
| 2024/01/11 | 4,007 | 4,007 | 4,005 | 4,007 | -2 | ±0% | 700 |
| 2024/01/10 | 4,008 | 4,009 | 4,005 | 4,009 | +2 | ±0% | 8,000 |
| 2024/01/09 | 4,005 | 4,007 | 4,005 | 4,007 | +2 | ±0% | 25,500 |
| 2024/01/05 | 4,006 | 4,011 | 4,000 | 4,005 | ±0 | ±0% | 20,300 |
| 2024/01/04 | 4,005 | 4,010 | 4,005 | 4,005 | ±0 | ±0% | 1,300 |
| 2023/12/29 | 4,005 | 4,005 | 4,005 | 4,005 | -7 | -0.2% | 100 |
| 2023/12/28 | 4,010 | 4,012 | 4,000 | 4,012 | +6 | +0.1% | 16,000 |
| 2023/12/27 | 4,001 | 4,006 | 4,001 | 4,006 | +4 | +0.1% | 1,100 |
| 2023/12/26 | 4,000 | 4,005 | 4,000 | 4,002 | -3 | -0.1% | 2,000 |
| 2023/12/25 | 4,002 | 4,005 | 4,002 | 4,005 | +5 | +0.1% | 700 |
| 2023/12/22 | 4,000 | 4,001 | 3,995 | 4,000 | +5 | +0.1% | 4,200 |
| 2023/12/21 | 3,995 | 3,995 | 3,995 | 3,995 | -6 | -0.1% | 5,800 |
| 2023/12/20 | 4,000 | 4,003 | 3,998 | 4,001 | +1 | ±0% | 8,000 |
| 2023/12/19 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2023/12/18 | 4,004 | 4,004 | 3,998 | 4,000 | -4 | -0.1% | 5,000 |
51～
100
件表示中 / 130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 | 392,000円 | - | - | 2.55% | - | - |
|
- |
| システナ | 28,300円 | +10.5% | -14.5% | 4.24% | 18.58倍 | 2.88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 |
| Ｄガレージ | 267,400円 | - | - | 1.98% | - | 1.42倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| メドレー | 359,000円 | +43.2% | +18.2% | 0.00% | 38.83倍 | 6.64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 | 188,300円 | +20.9% | +29.8% | 0.00% | 22.73倍 | 10.33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 |
市場注目の銘柄
チャート関連のコラム
