ソフトバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,898 | 1,898 | 1,864 | 1,878.5 | +29 | +1.6% | 11,847,100 |
| 2024/04/25 | 1,850.5 | 1,860 | 1,847 | 1,849.5 | -9.5 | -0.5% | 5,332,600 |
| 2024/04/24 | 1,860 | 1,863.5 | 1,844.5 | 1,859 | +10.5 | +0.6% | 6,033,900 |
| 2024/04/23 | 1,843 | 1,865 | 1,843 | 1,848.5 | +11.5 | +0.6% | 5,216,300 |
| 2024/04/22 | 1,837.5 | 1,849.5 | 1,832 | 1,837 | +19 | +1% | 4,529,800 |
| 2024/04/19 | 1,815.5 | 1,822 | 1,791.5 | 1,818 | -5.5 | -0.3% | 8,398,000 |
| 2024/04/18 | 1,825 | 1,842.5 | 1,823.5 | 1,823.5 | -11.5 | -0.6% | 5,045,400 |
| 2024/04/17 | 1,850 | 1,850 | 1,825.5 | 1,835 | -19 | -1% | 5,530,300 |
| 2024/04/16 | 1,850 | 1,854 | 1,840 | 1,854 | -7.5 | -0.4% | 6,224,000 |
| 2024/04/15 | 1,847.5 | 1,863.5 | 1,847 | 1,861.5 | -3 | -0.2% | 4,275,600 |
| 2024/04/12 | 1,872 | 1,876 | 1,862 | 1,864.5 | -4.5 | -0.2% | 4,751,100 |
| 2024/04/11 | 1,852 | 1,875 | 1,848 | 1,869 | -1 | -0.1% | 5,695,600 |
| 2024/04/10 | 1,888 | 1,892.5 | 1,870 | 1,870 | -28.5 | -1.5% | 6,289,200 |
| 2024/04/09 | 1,917.5 | 1,924 | 1,894 | 1,898.5 | -20 | -1% | 6,048,100 |
| 2024/04/08 | 1,915 | 1,926.5 | 1,912.5 | 1,918.5 | -2.5 | -0.1% | 4,905,200 |
| 2024/04/05 | 1,918 | 1,923 | 1,907 | 1,921 | -2 | -0.1% | 4,698,400 |
| 2024/04/04 | 1,920 | 1,936 | 1,919 | 1,923 | +5 | +0.3% | 5,860,100 |
| 2024/04/03 | 1,919.5 | 1,925 | 1,903.5 | 1,918 | -14.5 | -0.8% | 6,834,200 |
| 2024/04/02 | 1,934.5 | 1,947 | 1,924 | 1,932.5 | +1 | +0.1% | 8,362,400 |
| 2024/04/01 | 1,949 | 1,956 | 1,924 | 1,931.5 | -19.5 | -1% | 7,107,900 |
| 2024/03/29 | 1,946.5 | 1,956.5 | 1,943 | 1,951 | +10 | +0.5% | 5,729,800 |
| 2024/03/28 | 1,982 | 1,983.5 | 1,938 | 1,941 | -86 | -4.2% | 16,089,400 |
| 2024/03/27 | 2,030 | 2,041.5 | 2,025 | 2,027 | +4 | +0.2% | 12,155,500 |
| 2024/03/26 | 2,034 | 2,039.5 | 2,022.5 | 2,023 | -4.5 | -0.2% | 8,053,800 |
| 2024/03/25 | 2,044 | 2,044 | 2,026.5 | 2,027.5 | -17.5 | -0.9% | 7,061,100 |
| 2024/03/22 | 2,025 | 2,051.5 | 2,022 | 2,045 | +21.5 | +1.1% | 9,315,400 |
| 2024/03/21 | 2,037.5 | 2,064.5 | 2,015 | 2,023.5 | -2 | -0.1% | 11,468,400 |
| 2024/03/19 | 1,979.5 | 2,036 | 1,979.5 | 2,025.5 | +48 | +2.4% | 17,669,800 |
| 2024/03/18 | 1,962.5 | 1,981 | 1,961.5 | 1,977.5 | +27.5 | +1.4% | 6,222,200 |
| 2024/03/15 | 1,935 | 1,987 | 1,933 | 1,950 | +7.5 | +0.4% | 8,631,300 |
| 2024/03/14 | 1,935 | 1,946.5 | 1,920.5 | 1,942.5 | +8 | +0.4% | 5,229,900 |
| 2024/03/13 | 1,952 | 1,957 | 1,927.5 | 1,934.5 | -15.5 | -0.8% | 8,772,500 |
| 2024/03/12 | 1,960.5 | 1,966.5 | 1,938 | 1,950 | -24.5 | -1.2% | 9,454,400 |
| 2024/03/11 | 1,980.5 | 1,985.5 | 1,956.5 | 1,974.5 | -14.5 | -0.7% | 8,866,000 |
| 2024/03/08 | 1,975.5 | 1,992 | 1,964 | 1,989 | +3.5 | +0.2% | 10,732,300 |
| 2024/03/07 | 1,963.5 | 1,986 | 1,960.5 | 1,985.5 | +31 | +1.6% | 9,281,400 |
| 2024/03/06 | 1,950 | 1,964 | 1,948.5 | 1,954.5 | +1.5 | +0.1% | 7,182,200 |
| 2024/03/05 | 1,950 | 1,956.5 | 1,943.5 | 1,953 | +6 | +0.3% | 6,552,000 |
| 2024/03/04 | 1,969 | 1,969.5 | 1,947 | 1,947 | -23.5 | -1.2% | 9,469,100 |
| 2024/03/01 | 1,972 | 1,981.5 | 1,965.5 | 1,970.5 | -2 | -0.1% | 5,345,300 |
| 2024/02/29 | 1,968 | 1,978.5 | 1,965 | 1,972.5 | +4.5 | +0.2% | 9,781,300 |
| 2024/02/28 | 1,960 | 1,974 | 1,955.5 | 1,968 | +8.5 | +0.4% | 6,108,000 |
| 2024/02/27 | 1,995.5 | 1,996 | 1,957 | 1,959.5 | -24 | -1.2% | 10,233,000 |
| 2024/02/26 | 1,984.5 | 1,992.5 | 1,967 | 1,983.5 | +5.5 | +0.3% | 8,769,000 |
| 2024/02/22 | 1,986 | 2,006 | 1,977.5 | 1,978 | +5 | +0.3% | 12,528,300 |
| 2024/02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +4 | +0.2% | 7,313,400 |
| 2024/02/20 | 1,975 | 1,986 | 1,967.5 | 1,969 | +11 | +0.6% | 6,141,800 |
| 2024/02/19 | 1,964.5 | 1,966.5 | 1,951.5 | 1,958 | -9.5 | -0.5% | 4,494,100 |
| 2024/02/16 | 1,954.5 | 1,983 | 1,952 | 1,967.5 | +21.5 | +1.1% | 10,279,200 |
| 2024/02/15 | 1,968 | 1,968.5 | 1,946 | 1,946 | -16 | -0.8% | 7,938,700 |
1～
50
件表示中 / 1304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」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 | 187,800円 | +2.5% | -2.7% | 4.58% | 19.17倍 | 3.80倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ソフトバンクＧ | 778,200円 | -2.6% | - | 0.57% | 28.52倍 | 1.17倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＫＤＤＩ | 438,000円 | +2.3% | -2.6% | 3.20% | 14.36倍 | 1.77倍 |
|
総合通信大手。携帯・光回線を展開。物販など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 243,200円 | +17.5% | -1.2% | 0.95% | 23.68倍 | 2.13倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
| ＬＩＮＥヤフー | 37,800円 | +8.8% | -27.7% | 1.47% | 28.92倍 | 0.94倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
