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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,882 | 3,885 | 3,881 | 3,885 | -4 | -0.1% | 4,600 |
| 2024/09/03 | 3,898 | 3,898 | 3,881 | 3,889 | -5 | -0.1% | 8,500 |
| 2024/09/02 | 3,897 | 3,899 | 3,891 | 3,894 | -1 | ±0% | 2,300 |
| 2024/08/30 | 3,898 | 3,898 | 3,888 | 3,895 | +13 | +0.3% | 2,300 |
| 2024/08/29 | 3,880 | 3,901 | 3,880 | 3,882 | -39 | -1% | 18,700 |
| 2024/08/28 | 3,900 | 3,940 | 3,900 | 3,921 | +21 | +0.5% | 10,200 |
| 2024/08/27 | 3,900 | 3,903 | 3,895 | 3,900 | -1 | ±0% | 8,700 |
| 2024/08/26 | 3,900 | 3,904 | 3,900 | 3,901 | +1 | ±0% | 5,800 |
| 2024/08/23 | 3,900 | 3,905 | 3,900 | 3,900 | ±0 | ±0% | 2,200 |
| 2024/08/22 | 3,900 | 3,909 | 3,900 | 3,900 | -2 | -0.1% | 4,900 |
| 2024/08/21 | 3,900 | 3,906 | 3,900 | 3,902 | -4 | -0.1% | 4,500 |
| 2024/08/20 | 3,900 | 3,906 | 3,900 | 3,906 | ±0 | ±0% | 3,300 |
| 2024/08/19 | 3,905 | 3,906 | 3,899 | 3,906 | +1 | ±0% | 2,100 |
| 2024/08/16 | 3,900 | 3,905 | 3,885 | 3,905 | +25 | +0.6% | 7,900 |
| 2024/08/15 | 3,882 | 3,887 | 3,880 | 3,880 | -6 | -0.2% | 5,500 |
| 2024/08/14 | 3,882 | 3,887 | 3,881 | 3,886 | -1 | ±0% | 3,100 |
| 2024/08/13 | 3,900 | 3,900 | 3,880 | 3,887 | +6 | +0.2% | 5,200 |
| 2024/08/09 | 3,885 | 3,905 | 3,881 | 3,881 | -4 | -0.1% | 5,900 |
| 2024/08/08 | 3,890 | 3,891 | 3,885 | 3,885 | +2 | +0.1% | 3,200 |
| 2024/08/07 | 3,898 | 3,905 | 3,882 | 3,883 | -13 | -0.3% | 5,900 |
| 2024/08/06 | 3,894 | 3,899 | 3,880 | 3,896 | +1 | ±0% | 11,500 |
| 2024/08/05 | 3,903 | 3,903 | 3,894 | 3,895 | -9 | -0.2% | 14,400 |
| 2024/08/02 | 3,905 | 3,909 | 3,903 | 3,904 | -5 | -0.1% | 4,400 |
| 2024/08/01 | 3,910 | 3,910 | 3,905 | 3,909 | -1 | ±0% | 2,200 |
| 2024/07/31 | 3,910 | 3,910 | 3,905 | 3,910 | +5 | +0.1% | 1,600 |
| 2024/07/30 | 3,905 | 3,911 | 3,905 | 3,905 | +2 | +0.1% | 900 |
| 2024/07/29 | 3,903 | 3,911 | 3,903 | 3,903 | -7 | -0.2% | 6,400 |
| 2024/07/26 | 3,905 | 3,914 | 3,901 | 3,910 | +5 | +0.1% | 6,200 |
| 2024/07/25 | 3,907 | 3,917 | 3,903 | 3,905 | -10 | -0.3% | 6,900 |
| 2024/07/24 | 3,915 | 3,919 | 3,915 | 3,915 | +1 | ±0% | 1,100 |
| 2024/07/23 | 3,904 | 3,914 | 3,904 | 3,914 | +10 | +0.3% | 3,600 |
| 2024/07/22 | 3,930 | 3,935 | 3,903 | 3,904 | -16 | -0.4% | 2,600 |
| 2024/07/19 | 3,907 | 3,920 | 3,907 | 3,920 | +14 | +0.4% | 5,400 |
| 2024/07/18 | 3,904 | 3,906 | 3,903 | 3,906 | +1 | ±0% | 900 |
| 2024/07/17 | 3,906 | 3,906 | 3,901 | 3,905 | +4 | +0.1% | 1,700 |
| 2024/07/16 | 3,904 | 3,906 | 3,901 | 3,901 | +1 | ±0% | 4,400 |
| 2024/07/12 | 3,901 | 3,903 | 3,900 | 3,900 | ±0 | ±0% | 3,700 |
| 2024/07/11 | 3,906 | 3,906 | 3,900 | 3,900 | -2 | -0.1% | 1,900 |
| 2024/07/10 | 3,900 | 3,902 | 3,900 | 3,902 | +2 | +0.1% | 10,600 |
| 2024/07/09 | 3,900 | 3,900 | 3,894 | 3,900 | ±0 | ±0% | 17,700 |
| 2024/07/08 | 3,900 | 3,907 | 3,900 | 3,900 | -4 | -0.1% | 15,700 |
| 2024/07/05 | 3,901 | 3,904 | 3,899 | 3,904 | +4 | +0.1% | 14,200 |
| 2024/07/04 | 3,904 | 3,904 | 3,900 | 3,900 | -3 | -0.1% | 8,900 |
| 2024/07/03 | 3,905 | 3,905 | 3,901 | 3,903 | +1 | ±0% | 7,900 |
| 2024/07/02 | 3,902 | 3,905 | 3,902 | 3,902 | ±0 | ±0% | 2,900 |
| 2024/07/01 | 3,904 | 3,905 | 3,900 | 3,902 | -1 | ±0% | 12,700 |
| 2024/06/28 | 3,909 | 3,909 | 3,903 | 3,903 | -5 | -0.1% | 3,300 |
| 2024/06/27 | 3,907 | 3,910 | 3,903 | 3,908 | +2 | +0.1% | 13,600 |
| 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 |
151～
200
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
