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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 7,867 | 7,867 | 7,853 | 7,855 | -10 | -0.1% | 2,100 |
| 2025/02/03 | 7,865 | 7,865 | 7,860 | 7,865 | -5 | -0.1% | 900 |
| 2025/01/31 | 7,860 | 7,885 | 7,860 | 7,870 | +10 | +0.1% | 1,500 |
| 2025/01/30 | 7,854 | 7,880 | 7,852 | 7,860 | +6 | +0.1% | 2,200 |
| 2025/01/29 | 7,860 | 7,860 | 7,854 | 7,854 | -6 | -0.1% | 1,100 |
| 2025/01/28 | 7,877 | 7,880 | 7,850 | 7,860 | +8 | +0.1% | 2,200 |
| 2025/01/27 | 7,880 | 7,880 | 7,852 | 7,852 | -28 | -0.4% | 2,800 |
| 2025/01/24 | 7,885 | 7,885 | 7,880 | 7,880 | -9 | -0.1% | 200 |
| 2025/01/23 | 7,888 | 7,889 | 7,888 | 7,889 | +41 | +0.5% | 200 |
| 2025/01/22 | 7,846 | 7,900 | 7,846 | 7,848 | -1 | ±0% | 1,400 |
| 2025/01/21 | 7,855 | 7,898 | 7,849 | 7,849 | -51 | -0.6% | 1,800 |
| 2025/01/20 | 7,947 | 7,947 | 7,854 | 7,900 | +40 | +0.5% | 3,900 |
| 2025/01/17 | 7,860 | 7,862 | 7,856 | 7,860 | +6 | +0.1% | 2,700 |
| 2025/01/16 | 7,900 | 7,900 | 7,854 | 7,854 | -39 | -0.5% | 3,900 |
| 2025/01/15 | 7,901 | 7,905 | 7,893 | 7,893 | -11 | -0.1% | 2,000 |
| 2025/01/14 | 7,982 | 7,982 | 7,902 | 7,904 | ±0 | ±0% | 1,300 |
| 2025/01/10 | 7,960 | 7,960 | 7,904 | 7,904 | -46 | -0.6% | 600 |
| 2025/01/09 | 7,950 | 7,950 | 7,950 | 7,950 | ±0 | ±0% | 100 |
| 2025/01/08 | 7,886 | 7,950 | 7,886 | 7,950 | +10 | +0.1% | 500 |
| 2025/01/07 | 7,890 | 7,940 | 7,890 | 7,940 | +50 | +0.6% | 500 |
| 2025/01/06 | 7,940 | 7,940 | 7,885 | 7,890 | +30 | +0.4% | 700 |
| 2024/12/30 | 7,940 | 7,940 | 7,860 | 7,860 | -80 | -1% | 200 |
| 2024/12/27 | 7,940 | 7,940 | 7,940 | 7,940 | +110 | +1.4% | 400 |
| 2024/12/26 | 7,830 | 7,870 | 7,815 | 7,830 | +1 | ±0% | 3,100 |
| 2024/12/25 | 7,822 | 7,829 | 7,817 | 7,829 | +13 | +0.2% | 1,800 |
| 2024/12/24 | 7,821 | 7,821 | 7,816 | 7,816 | -9 | -0.1% | 2,700 |
| 2024/12/23 | 7,899 | 7,903 | 7,823 | 7,825 | -25 | -0.3% | 2,400 |
| 2024/12/20 | 7,850 | 7,850 | 7,850 | 7,850 | ±0 | ±0% | 300 |
| 2024/12/19 | 7,850 | 7,850 | 7,850 | 7,850 | +2 | ±0% | 2,600 |
| 2024/12/18 | 7,820 | 7,848 | 7,801 | 7,848 | +26 | +0.3% | 2,100 |
| 2024/12/17 | 7,850 | 7,850 | 7,820 | 7,822 | -28 | -0.4% | 1,000 |
| 2024/12/16 | 7,822 | 7,851 | 7,820 | 7,850 | +29 | +0.4% | 3,600 |
| 2024/12/13 | 7,822 | 7,822 | 7,821 | 7,821 | ±0 | ±0% | 1,000 |
| 2024/12/12 | 7,821 | 7,821 | 7,820 | 7,821 | -9 | -0.1% | 500 |
| 2024/12/11 | 7,830 | 7,830 | 7,830 | 7,830 | +8 | +0.1% | 2,500 |
| 2024/12/10 | 7,830 | 7,830 | 7,821 | 7,822 | +3 | ±0% | 1,700 |
| 2024/12/09 | 7,846 | 7,870 | 7,819 | 7,819 | -27 | -0.3% | 4,000 |
| 2024/12/06 | 7,850 | 7,850 | 7,846 | 7,846 | -38 | -0.5% | 600 |
| 2024/12/05 | 7,870 | 7,884 | 7,860 | 7,884 | +24 | +0.3% | 1,200 |
| 2024/12/04 | 7,860 | 7,860 | 7,860 | 7,860 | +10 | +0.1% | 100 |
| 2024/12/03 | 7,851 | 7,852 | 7,848 | 7,850 | -10 | -0.1% | 6,800 |
| 2024/12/02 | 7,860 | 7,860 | 7,860 | 7,860 | ±0 | ±0% | 1,900 |
| 2024/11/29 | 7,900 | 7,900 | 7,860 | 7,860 | +5 | +0.1% | 1,300 |
| 2024/11/28 | 7,879 | 7,882 | 7,855 | 7,855 | -6 | -0.1% | 4,000 |
| 2024/11/27 | 7,890 | 7,909 | 7,861 | 7,861 | -30 | -0.4% | 2,900 |
| 2024/11/26 | 7,915 | 7,920 | 7,891 | 7,891 | +7 | +0.1% | 2,200 |
| 2024/11/25 | 7,900 | 7,900 | 7,884 | 7,884 | -26 | -0.3% | 1,200 |
| 2024/11/22 | 7,929 | 7,929 | 7,891 | 7,910 | +27 | +0.3% | 1,100 |
| 2024/11/21 | 7,950 | 7,950 | 7,877 | 7,883 | -67 | -0.8% | 2,900 |
| 2024/11/20 | 7,983 | 7,983 | 7,898 | 7,950 | -5 | -0.1% | 7,000 |
51～
100
件表示中 / 131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 | 775,000円 | - | - | 1.63% | - | - |
|
- |
| ＪＭＤＣ | 311,200円 | +32.8% | +31.8% | 0.45% | 32.81倍 | 2.82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 |
| 沖縄セルラー | 420,500円 | +6.4% | +2.4% | 2.85% | 16.13倍 | 2.08倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| 松 竹 | 1,365,000円 | +13.1% | -5.8% | 0.22% | 93.78倍 | 2.02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 | 301,000円 | +15.0% | +20.7% | 1.66% | 23.57倍 | 3.61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
