ソフトバンク 第２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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 7,749 | 7,760 | 7,749 | 7,760 | +6 | +0.1% | 3,600 |
| 2025/04/16 | 7,755 | 7,756 | 7,746 | 7,754 | +6 | +0.1% | 5,000 |
| 2025/04/15 | 7,732 | 7,760 | 7,732 | 7,748 | -48 | -0.6% | 9,900 |
| 2025/04/14 | 7,794 | 7,796 | 7,793 | 7,796 | +3 | ±0% | 7,300 |
| 2025/04/11 | 7,812 | 7,819 | 7,789 | 7,793 | -17 | -0.2% | 6,400 |
| 2025/04/10 | 7,820 | 7,820 | 7,810 | 7,810 | ±0 | ±0% | 1,300 |
| 2025/04/09 | 7,815 | 7,830 | 7,810 | 7,810 | -5 | -0.1% | 3,000 |
| 2025/04/08 | 7,812 | 7,830 | 7,811 | 7,815 | +6 | +0.1% | 6,100 |
| 2025/04/07 | 7,830 | 7,830 | 7,808 | 7,809 | -60 | -0.8% | 7,400 |
| 2025/04/04 | 7,813 | 7,870 | 7,813 | 7,869 | +40 | +0.5% | 8,500 |
| 2025/04/03 | 7,840 | 7,880 | 7,828 | 7,829 | -11 | -0.1% | 5,500 |
| 2025/04/02 | 7,850 | 7,850 | 7,840 | 7,840 | -5 | -0.1% | 1,400 |
| 2025/04/01 | 7,845 | 7,845 | 7,845 | 7,845 | -1 | ±0% | 100 |
| 2025/03/31 | 7,856 | 7,900 | 7,846 | 7,846 | -6 | -0.1% | 2,500 |
| 2025/03/28 | 7,852 | 7,852 | 7,852 | 7,852 | -105 | -1.3% | 100 |
| 2025/03/27 | 7,955 | 7,957 | 7,935 | 7,957 | +27 | +0.3% | 1,600 |
| 2025/03/26 | 7,930 | 7,930 | 7,930 | 7,930 | -50 | -0.6% | 2,400 |
| 2025/03/25 | 7,989 | 7,989 | 7,980 | 7,980 | +50 | +0.6% | 200 |
| 2025/03/24 | 7,930 | 7,930 | 7,930 | 7,930 | ±0 | ±0% | 100 |
| 2025/03/21 | 7,950 | 7,990 | 7,930 | 7,930 | -20 | -0.3% | 2,800 |
| 2025/03/19 | 7,987 | 7,987 | 7,950 | 7,950 | +20 | +0.3% | 500 |
| 2025/03/18 | 7,990 | 7,990 | 7,930 | 7,930 | +30 | +0.4% | 1,200 |
| 2025/03/17 | 7,900 | 7,919 | 7,898 | 7,900 | ±0 | ±0% | 11,000 |
| 2025/03/14 | 7,920 | 7,950 | 7,900 | 7,900 | ±0 | ±0% | 5,200 |
| 2025/03/13 | 7,900 | 7,920 | 7,900 | 7,900 | +8 | +0.1% | 1,500 |
| 2025/03/12 | 7,890 | 7,919 | 7,890 | 7,892 | +2 | ±0% | 1,700 |
| 2025/03/11 | 7,920 | 7,920 | 7,890 | 7,890 | -30 | -0.4% | 1,000 |
| 2025/03/10 | 7,915 | 7,920 | 7,880 | 7,920 | +5 | +0.1% | 4,300 |
| 2025/03/07 | 7,915 | 7,915 | 7,888 | 7,915 | +25 | +0.3% | 900 |
| 2025/03/06 | 7,880 | 7,890 | 7,880 | 7,890 | -9 | -0.1% | 2,500 |
| 2025/03/05 | 7,870 | 7,899 | 7,870 | 7,899 | +29 | +0.4% | 700 |
| 2025/03/04 | 7,872 | 7,873 | 7,870 | 7,870 | ±0 | ±0% | 2,500 |
| 2025/03/03 | 7,873 | 7,874 | 7,870 | 7,870 | -15 | -0.2% | 1,400 |
| 2025/02/28 | 7,868 | 7,885 | 7,865 | 7,885 | +10 | +0.1% | 3,500 |
| 2025/02/27 | 7,880 | 7,880 | 7,865 | 7,875 | -4 | -0.1% | 4,600 |
| 2025/02/26 | 7,870 | 7,879 | 7,870 | 7,879 | +9 | +0.1% | 1,300 |
| 2025/02/25 | 7,880 | 7,880 | 7,870 | 7,870 | +1 | ±0% | 1,300 |
| 2025/02/21 | 7,875 | 7,875 | 7,869 | 7,869 | -7 | -0.1% | 4,900 |
| 2025/02/20 | 7,880 | 7,882 | 7,876 | 7,876 | -4 | -0.1% | 1,300 |
| 2025/02/19 | 7,915 | 7,915 | 7,880 | 7,880 | -5 | -0.1% | 4,400 |
| 2025/02/18 | 7,941 | 7,941 | 7,885 | 7,885 | -14 | -0.2% | 1,700 |
| 2025/02/17 | 7,875 | 7,899 | 7,875 | 7,899 | ±0 | ±0% | 1,300 |
| 2025/02/14 | 7,870 | 7,899 | 7,867 | 7,899 | +29 | +0.4% | 1,300 |
| 2025/02/13 | 7,865 | 7,900 | 7,865 | 7,870 | +5 | +0.1% | 2,700 |
| 2025/02/12 | 7,880 | 7,891 | 7,865 | 7,865 | -22 | -0.3% | 3,900 |
| 2025/02/10 | 7,873 | 7,887 | 7,873 | 7,887 | +22 | +0.3% | 3,900 |
| 2025/02/07 | 7,870 | 7,875 | 7,865 | 7,865 | -5 | -0.1% | 2,800 |
| 2025/02/06 | 7,870 | 7,870 | 7,865 | 7,870 | -2 | ±0% | 1,900 |
| 2025/02/05 | 7,870 | 7,872 | 7,870 | 7,872 | +17 | +0.2% | 600 |
| 2025/02/04 | 7,867 | 7,867 | 7,853 | 7,855 | -10 | -0.1% | 2,100 |
1～
50
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２ 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２ Ｐ | 776,000円 | - | - | 1.63% | - | - |
|
- |
| ＪＭＤＣ | 308,000円 | +32.8% | +31.8% | 0.45% | 32.47倍 | 2.79倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ガンホー | 285,900円 | +2.2% | -0.6% | 2.10% | 14.21倍 | 1.22倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 松 竹 | 1,362,000円 | +13.1% | -5.8% | 0.22% | 93.58倍 | 2.01倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| シンプレクスＨ | 291,900円 | +15.0% | +20.7% | 1.71% | 22.85倍 | 3.50倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
