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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 7,640 | 7,640 | 7,639 | 7,639 | +4 | +0.1% | 200 |
| 2025/07/24 | 7,650 | 7,654 | 7,635 | 7,635 | +7 | +0.1% | 1,400 |
| 2025/07/23 | 7,632 | 7,632 | 7,628 | 7,628 | -3 | ±0% | 3,200 |
| 2025/07/22 | 7,650 | 7,650 | 7,631 | 7,631 | -19 | -0.2% | 2,500 |
| 2025/07/18 | 7,633 | 7,650 | 7,632 | 7,650 | +17 | +0.2% | 1,700 |
| 2025/07/17 | 7,633 | 7,633 | 7,631 | 7,633 | ±0 | ±0% | 3,900 |
| 2025/07/16 | 7,630 | 7,650 | 7,630 | 7,633 | -4 | -0.1% | 6,700 |
| 2025/07/15 | 7,640 | 7,660 | 7,637 | 7,637 | +7 | +0.1% | 1,300 |
| 2025/07/14 | 7,637 | 7,637 | 7,630 | 7,630 | -29 | -0.4% | 3,000 |
| 2025/07/11 | 7,695 | 7,695 | 7,636 | 7,659 | -41 | -0.5% | 5,000 |
| 2025/07/10 | 7,635 | 7,700 | 7,635 | 7,700 | +54 | +0.7% | 1,400 |
| 2025/07/09 | 7,649 | 7,660 | 7,641 | 7,646 | -2 | ±0% | 600 |
| 2025/07/08 | 7,625 | 7,648 | 7,625 | 7,648 | -2 | ±0% | 1,600 |
| 2025/07/07 | 7,643 | 7,650 | 7,625 | 7,650 | +25 | +0.3% | 1,800 |
| 2025/07/04 | 7,623 | 7,639 | 7,616 | 7,625 | +2 | ±0% | 2,900 |
| 2025/07/03 | 7,621 | 7,666 | 7,621 | 7,623 | +2 | ±0% | 1,600 |
| 2025/07/02 | 7,649 | 7,660 | 7,621 | 7,621 | -19 | -0.2% | 2,200 |
| 2025/07/01 | 7,650 | 7,650 | 7,620 | 7,640 | -10 | -0.1% | 1,500 |
| 2025/06/30 | 7,616 | 7,650 | 7,616 | 7,650 | +39 | +0.5% | 600 |
| 2025/06/27 | 7,607 | 7,655 | 7,607 | 7,611 | +4 | +0.1% | 2,800 |
| 2025/06/26 | 7,606 | 7,668 | 7,606 | 7,607 | +2 | ±0% | 500 |
| 2025/06/25 | 7,640 | 7,640 | 7,605 | 7,605 | -36 | -0.5% | 5,100 |
| 2025/06/24 | 7,670 | 7,700 | 7,641 | 7,641 | +21 | +0.3% | 1,000 |
| 2025/06/23 | 7,610 | 7,739 | 7,605 | 7,620 | ±0 | ±0% | 8,300 |
| 2025/06/20 | 7,650 | 7,651 | 7,603 | 7,620 | -21 | -0.3% | 5,600 |
| 2025/06/19 | 7,638 | 7,641 | 7,607 | 7,641 | +35 | +0.5% | 2,500 |
| 2025/06/18 | 7,605 | 7,607 | 7,604 | 7,606 | -1 | ±0% | 2,800 |
| 2025/06/17 | 7,604 | 7,631 | 7,604 | 7,607 | +2 | ±0% | 3,700 |
| 2025/06/16 | 7,605 | 7,608 | 7,601 | 7,605 | ±0 | ±0% | 6,700 |
| 2025/06/13 | 7,623 | 7,623 | 7,605 | 7,605 | ±0 | ±0% | 5,100 |
| 2025/06/12 | 7,650 | 7,650 | 7,604 | 7,605 | -26 | -0.3% | 6,100 |
| 2025/06/11 | 7,634 | 7,634 | 7,631 | 7,631 | -3 | ±0% | 1,800 |
| 2025/06/10 | 7,652 | 7,655 | 7,634 | 7,634 | -18 | -0.2% | 4,900 |
| 2025/06/09 | 7,650 | 7,652 | 7,650 | 7,652 | +2 | ±0% | 700 |
| 2025/06/06 | 7,653 | 7,653 | 7,650 | 7,650 | -2 | ±0% | 5,100 |
| 2025/06/05 | 7,678 | 7,678 | 7,650 | 7,652 | -25 | -0.3% | 5,000 |
| 2025/06/04 | 7,677 | 7,677 | 7,677 | 7,677 | -3 | ±0% | 1,400 |
| 2025/06/03 | 7,675 | 7,680 | 7,675 | 7,680 | ±0 | ±0% | 1,300 |
| 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 |
1～
50
件表示中 / 197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 | 763,900円 | - | - | 3.35% | - | - |
|
- |
| ガンホー | 290,600円 | +2.2% | -0.6% | 2.06% | 14.44倍 | 1.24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 |
| Ｄガレージ | 406,000円 | +9.6% | - | 1.16% | 37.25倍 | 2.47倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| 松 竹 | 1,309,000円 | +13.1% | -5.8% | 0.23% | 62.03倍 | 1.93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 |
| システナ | 40,100円 | +6.6% | +7.1% | 2.99% | 16.20倍 | 4.42倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
