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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 3,850 | 3,850 | 3,842 | 3,845 | -5 | -0.1% | 7,100 |
| 2024/11/18 | 3,843 | 3,850 | 3,834 | 3,850 | +11 | +0.3% | 11,600 |
| 2024/11/15 | 3,845 | 3,848 | 3,839 | 3,839 | -6 | -0.2% | 4,400 |
| 2024/11/14 | 3,859 | 3,859 | 3,845 | 3,845 | -15 | -0.4% | 8,200 |
| 2024/11/13 | 3,863 | 3,865 | 3,860 | 3,860 | -6 | -0.2% | 8,400 |
| 2024/11/12 | 3,867 | 3,867 | 3,863 | 3,866 | -3 | -0.1% | 3,900 |
| 2024/11/11 | 3,870 | 3,870 | 3,654 | 3,869 | -3 | -0.1% | 11,100 |
| 2024/11/08 | 3,882 | 3,882 | 3,865 | 3,872 | -10 | -0.3% | 10,100 |
| 2024/11/07 | 3,880 | 3,882 | 3,876 | 3,882 | ±0 | ±0% | 3,700 |
| 2024/11/06 | 3,881 | 3,882 | 3,881 | 3,882 | +2 | +0.1% | 4,100 |
| 2024/11/05 | 3,881 | 3,882 | 3,880 | 3,880 | -1 | ±0% | 2,000 |
| 2024/11/01 | 3,880 | 3,882 | 3,877 | 3,881 | +1 | ±0% | 4,400 |
| 2024/10/31 | 3,873 | 3,880 | 3,873 | 3,880 | +7 | +0.2% | 2,200 |
| 2024/10/30 | 3,870 | 3,877 | 3,870 | 3,873 | +3 | +0.1% | 4,200 |
| 2024/10/29 | 3,871 | 3,879 | 3,870 | 3,870 | ±0 | ±0% | 1,500 |
| 2024/10/28 | 3,874 | 3,876 | 3,870 | 3,870 | -1 | ±0% | 2,400 |
| 2024/10/25 | 3,871 | 3,871 | 3,871 | 3,871 | ±0 | ±0% | 4,200 |
| 2024/10/24 | 3,871 | 3,871 | 3,870 | 3,871 | +1 | ±0% | 2,600 |
| 2024/10/23 | 3,871 | 3,871 | 3,869 | 3,870 | ±0 | ±0% | 2,400 |
| 2024/10/22 | 3,871 | 3,877 | 3,870 | 3,870 | ±0 | ±0% | 5,700 |
| 2024/10/21 | 3,870 | 3,871 | 3,869 | 3,870 | -5 | -0.1% | 3,800 |
| 2024/10/18 | 3,870 | 3,876 | 3,867 | 3,875 | +5 | +0.1% | 5,700 |
| 2024/10/17 | 3,879 | 3,879 | 3,870 | 3,870 | -9 | -0.2% | 5,400 |
| 2024/10/16 | 3,878 | 3,879 | 3,870 | 3,879 | ±0 | ±0% | 6,700 |
| 2024/10/15 | 3,879 | 3,879 | 3,871 | 3,879 | +5 | +0.1% | 3,800 |
| 2024/10/11 | 3,875 | 3,875 | 3,874 | 3,874 | ±0 | ±0% | 800 |
| 2024/10/10 | 3,878 | 3,878 | 3,874 | 3,874 | +4 | +0.1% | 300 |
| 2024/10/09 | 3,876 | 3,877 | 3,870 | 3,870 | -10 | -0.3% | 5,100 |
| 2024/10/08 | 3,880 | 3,880 | 3,878 | 3,880 | ±0 | ±0% | 3,200 |
| 2024/10/07 | 3,879 | 3,880 | 3,879 | 3,880 | +4 | +0.1% | 2,500 |
| 2024/10/04 | 3,880 | 3,880 | 3,875 | 3,876 | -10 | -0.3% | 6,200 |
| 2024/10/03 | 3,880 | 3,886 | 3,877 | 3,886 | -2 | -0.1% | 11,300 |
| 2024/10/02 | 3,888 | 3,890 | 3,880 | 3,888 | ±0 | ±0% | 10,000 |
| 2024/10/01 | 3,889 | 3,889 | 3,886 | 3,888 | ±0 | ±0% | 1,100 |
| 2024/09/30 | 3,890 | 3,890 | 3,881 | 3,888 | -2 | -0.1% | 10,900 |
| 2024/09/27 | 3,900 | 3,900 | 3,880 | 3,890 | -30 | -0.8% | 11,700 |
| 2024/09/26 | 3,920 | 3,923 | 3,915 | 3,920 | ±0 | ±0% | 6,400 |
| 2024/09/25 | 3,921 | 3,921 | 3,915 | 3,920 | +3 | +0.1% | 4,000 |
| 2024/09/24 | 3,924 | 3,924 | 3,917 | 3,917 | +2 | +0.1% | 2,000 |
| 2024/09/20 | 3,913 | 3,920 | 3,913 | 3,915 | ±0 | ±0% | 4,000 |
| 2024/09/19 | 3,923 | 3,923 | 3,915 | 3,915 | -1 | ±0% | 4,700 |
| 2024/09/18 | 3,922 | 3,926 | 3,916 | 3,916 | -4 | -0.1% | 7,800 |
| 2024/09/17 | 3,920 | 3,926 | 3,915 | 3,920 | +16 | +0.4% | 3,500 |
| 2024/09/13 | 3,898 | 3,910 | 3,898 | 3,904 | +7 | +0.2% | 5,700 |
| 2024/09/12 | 3,896 | 3,897 | 3,896 | 3,897 | +9 | +0.2% | 800 |
| 2024/09/11 | 3,888 | 3,896 | 3,886 | 3,888 | -7 | -0.2% | 5,300 |
| 2024/09/10 | 3,889 | 3,895 | 3,886 | 3,895 | +11 | +0.3% | 600 |
| 2024/09/09 | 3,887 | 3,887 | 3,880 | 3,884 | +1 | ±0% | 8,600 |
| 2024/09/06 | 3,880 | 3,883 | 3,880 | 3,883 | +1 | ±0% | 6,900 |
| 2024/09/05 | 3,883 | 3,883 | 3,880 | 3,882 | -3 | -0.1% | 5,200 |
101～
150
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
