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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 7,720 | 7,720 | 7,680 | 7,680 | +5 | +0.1% | 1,100 |
| 2025/05/30 | 7,671 | 7,680 | 7,671 | 7,675 | +2 | ±0% | 1,800 |
| 2025/05/29 | 7,677 | 7,680 | 7,673 | 7,673 | -3 | ±0% | 2,400 |
| 2025/05/28 | 7,675 | 7,740 | 7,675 | 7,676 | +1 | ±0% | 2,400 |
| 2025/05/27 | 7,676 | 7,676 | 7,675 | 7,675 | ±0 | ±0% | 1,300 |
| 2025/05/26 | 7,675 | 7,675 | 7,673 | 7,675 | ±0 | ±0% | 3,800 |
| 2025/05/23 | 7,672 | 7,680 | 7,672 | 7,675 | -14 | -0.2% | 6,800 |
| 2025/05/22 | 7,719 | 7,719 | 7,689 | 7,689 | -10 | -0.1% | 1,800 |
| 2025/05/21 | 7,698 | 7,699 | 7,697 | 7,699 | ±0 | ±0% | 3,000 |
| 2025/05/20 | 7,700 | 7,720 | 7,699 | 7,699 | -1 | ±0% | 2,200 |
| 2025/05/19 | 7,700 | 7,700 | 7,700 | 7,700 | -2 | ±0% | 1,400 |
| 2025/05/16 | 7,702 | 7,720 | 7,702 | 7,702 | -18 | -0.2% | 3,100 |
| 2025/05/15 | 7,720 | 7,720 | 7,713 | 7,720 | +3 | ±0% | 6,000 |
| 2025/05/14 | 7,719 | 7,720 | 7,714 | 7,717 | -3 | ±0% | 4,800 |
| 2025/05/13 | 7,721 | 7,740 | 7,720 | 7,720 | -8 | -0.1% | 3,500 |
| 2025/05/12 | 7,740 | 7,740 | 7,727 | 7,728 | -2 | ±0% | 2,600 |
| 2025/05/09 | 7,730 | 7,730 | 7,730 | 7,730 | -5 | -0.1% | 500 |
| 2025/05/08 | 7,740 | 7,740 | 7,734 | 7,735 | -2 | ±0% | 1,800 |
| 2025/05/07 | 7,727 | 7,737 | 7,727 | 7,737 | +12 | +0.2% | 3,300 |
| 2025/05/02 | 7,742 | 7,742 | 7,724 | 7,725 | +2 | ±0% | 1,600 |
| 2025/05/01 | 7,740 | 7,740 | 7,723 | 7,723 | -16 | -0.2% | 700 |
| 2025/04/30 | 7,720 | 7,739 | 7,716 | 7,739 | +18 | +0.2% | 1,000 |
| 2025/04/28 | 7,721 | 7,735 | 7,721 | 7,721 | +1 | ±0% | 1,000 |
| 2025/04/25 | 7,721 | 7,721 | 7,719 | 7,720 | -1 | ±0% | 3,700 |
| 2025/04/24 | 7,720 | 7,745 | 7,720 | 7,721 | +2 | ±0% | 3,000 |
| 2025/04/23 | 7,719 | 7,744 | 7,715 | 7,719 | -7 | -0.1% | 6,800 |
| 2025/04/22 | 7,725 | 7,740 | 7,725 | 7,726 | +15 | +0.2% | 1,500 |
| 2025/04/21 | 7,745 | 7,745 | 7,711 | 7,711 | -39 | -0.5% | 2,500 |
| 2025/04/18 | 7,750 | 7,760 | 7,530 | 7,750 | -10 | -0.1% | 20,300 |
| 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 |
1～
50
件表示中 / 159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 | 768,000円 | - | - | 3.33% | - | - |
|
- |
| ＤＴＳ | 497,000円 | +7.2% | +2.5% | 2.82% | 18.37倍 | 3.45倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| フューチャー | 215,200円 | +8.8% | +7.4% | 2.14% | 16.65倍 | 3.44倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ガンホー | 272,800円 | +2.2% | -0.6% | 2.20% | 13.56倍 | 1.16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 | 1,334,000円 | +13.1% | -5.8% | 0.22% | 91.65倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
