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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 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 |
101～
150
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
