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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,910 | 3,910 | 3,906 | 3,906 | -7 | -0.2% | 6,900 |
| 2024/06/25 | 3,908 | 3,913 | 3,905 | 3,913 | +5 | +0.1% | 12,000 |
| 2024/06/24 | 3,915 | 3,915 | 3,908 | 3,908 | -6 | -0.2% | 12,200 |
| 2024/06/21 | 3,911 | 3,914 | 3,909 | 3,914 | ±0 | ±0% | 10,000 |
| 2024/06/20 | 3,916 | 3,920 | 3,912 | 3,914 | -1 | ±0% | 2,300 |
| 2024/06/19 | 3,911 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 600 |
| 2024/06/18 | 3,913 | 3,920 | 3,910 | 3,910 | -3 | -0.1% | 4,700 |
| 2024/06/17 | 3,915 | 3,915 | 3,909 | 3,913 | -4 | -0.1% | 6,300 |
| 2024/06/14 | 3,911 | 3,917 | 3,910 | 3,917 | +6 | +0.2% | 1,700 |
| 2024/06/13 | 3,915 | 3,916 | 3,910 | 3,911 | -1 | ±0% | 6,200 |
| 2024/06/12 | 3,916 | 3,916 | 3,912 | 3,912 | -20 | -0.5% | 4,700 |
| 2024/06/11 | 3,915 | 3,932 | 3,915 | 3,932 | +21 | +0.5% | 2,300 |
| 2024/06/10 | 3,915 | 3,915 | 3,911 | 3,911 | ±0 | ±0% | 3,000 |
| 2024/06/07 | 3,939 | 3,939 | 3,910 | 3,911 | -27 | -0.7% | 7,500 |
| 2024/06/06 | 3,922 | 3,965 | 3,922 | 3,938 | +18 | +0.5% | 8,400 |
| 2024/06/05 | 3,935 | 3,935 | 3,920 | 3,920 | -16 | -0.4% | 4,900 |
| 2024/06/04 | 3,939 | 3,939 | 3,911 | 3,936 | -3 | -0.1% | 6,500 |
| 2024/06/03 | 3,925 | 3,939 | 3,910 | 3,939 | +22 | +0.6% | 5,000 |
| 2024/05/31 | 3,908 | 3,917 | 3,908 | 3,917 | +3 | +0.1% | 7,100 |
| 2024/05/30 | 3,908 | 3,915 | 3,908 | 3,914 | +2 | +0.1% | 9,300 |
| 2024/05/29 | 3,910 | 3,915 | 3,910 | 3,912 | +3 | +0.1% | 7,200 |
| 2024/05/28 | 3,913 | 3,915 | 3,908 | 3,909 | -1 | ±0% | 6,600 |
| 2024/05/27 | 3,920 | 3,920 | 3,910 | 3,910 | +4 | +0.1% | 1,200 |
| 2024/05/24 | 3,913 | 3,919 | 3,905 | 3,906 | -6 | -0.2% | 4,700 |
| 2024/05/23 | 3,922 | 3,922 | 3,907 | 3,912 | -8 | -0.2% | 6,300 |
| 2024/05/22 | 3,920 | 3,924 | 3,920 | 3,920 | +8 | +0.2% | 1,900 |
| 2024/05/21 | 3,918 | 3,919 | 3,911 | 3,912 | -7 | -0.2% | 4,800 |
| 2024/05/20 | 3,926 | 3,928 | 3,919 | 3,919 | -1 | ±0% | 3,500 |
| 2024/05/17 | 3,925 | 3,925 | 3,920 | 3,920 | -5 | -0.1% | 3,900 |
| 2024/05/16 | 3,922 | 3,925 | 3,921 | 3,925 | +3 | +0.1% | 2,300 |
| 2024/05/15 | 3,922 | 3,929 | 3,922 | 3,922 | +1 | ±0% | 1,500 |
| 2024/05/14 | 3,929 | 3,929 | 3,921 | 3,921 | -6 | -0.2% | 1,900 |
| 2024/05/13 | 3,921 | 3,929 | 3,920 | 3,927 | +6 | +0.2% | 5,600 |
| 2024/05/10 | 3,933 | 3,933 | 3,920 | 3,921 | ±0 | ±0% | 5,200 |
| 2024/05/09 | 3,924 | 3,930 | 3,921 | 3,921 | -3 | -0.1% | 2,100 |
| 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 |
101～
150
件表示中 / 258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 | 382,900円 | - | - | 2.61% | - | - |
|
- |
| ＡＮＹＣＯＬＯＲ | 212,500円 | +21.9% | +19.9% | 3.06% | 12.45倍 | 6.54倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| アルゴグラフ | 518,000円 | +5.2% | +3.2% | 1.93% | 16.65倍 | 2.06倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| ウイングアーク | 323,000円 | +7.2% | +9.5% | 2.60% | 19.21倍 | 2.70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％ |
| ＰＫＳＨＡ | 345,000円 | +18.4% | +0.2% | 0.00% | 41.17倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
