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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,690.5 | 1,703 | 1,679 | 1,679 | -11.5 | -0.7% | 9,378,700 |
| 2023/09/29 | 1,704.5 | 1,707 | 1,673.5 | 1,690.5 | -15.5 | -0.9% | 13,107,100 |
| 2023/09/28 | 1,725 | 1,727.5 | 1,694 | 1,706 | -70.5 | -4% | 21,701,600 |
| 2023/09/27 | 1,760.5 | 1,778 | 1,757 | 1,776.5 | +15.5 | +0.9% | 17,548,000 |
| 2023/09/26 | 1,764.5 | 1,767.5 | 1,757 | 1,761 | -3.5 | -0.2% | 9,004,400 |
| 2023/09/25 | 1,763.5 | 1,769.5 | 1,761 | 1,764.5 | +11 | +0.6% | 6,950,200 |
| 2023/09/22 | 1,758 | 1,762 | 1,747 | 1,753.5 | -10 | -0.6% | 11,168,300 |
| 2023/09/21 | 1,765 | 1,771 | 1,759 | 1,763.5 | -5.5 | -0.3% | 8,291,100 |
| 2023/09/20 | 1,766.5 | 1,772.5 | 1,761.5 | 1,769 | +9 | +0.5% | 9,585,900 |
| 2023/09/19 | 1,759 | 1,765.5 | 1,748.5 | 1,760 | -0.5 | ±0% | 11,751,400 |
| 2023/09/15 | 1,756 | 1,774.5 | 1,755.5 | 1,760.5 | +13 | +0.7% | 16,471,100 |
| 2023/09/14 | 1,742 | 1,751 | 1,741 | 1,747.5 | +14 | +0.8% | 11,926,600 |
| 2023/09/13 | 1,737 | 1,741.5 | 1,732.5 | 1,733.5 | -3 | -0.2% | 11,763,300 |
| 2023/09/12 | 1,721.5 | 1,739.5 | 1,720 | 1,736.5 | +22 | +1.3% | 9,094,200 |
| 2023/09/11 | 1,719 | 1,721 | 1,708 | 1,714.5 | +4 | +0.2% | 6,554,700 |
| 2023/09/08 | 1,720.5 | 1,723 | 1,705 | 1,710.5 | -12 | -0.7% | 12,508,700 |
| 2023/09/07 | 1,699 | 1,727.5 | 1,697 | 1,722.5 | +28.5 | +1.7% | 13,636,900 |
| 2023/09/06 | 1,686 | 1,696.5 | 1,686 | 1,694 | +16.5 | +1% | 8,188,600 |
| 2023/09/05 | 1,682 | 1,691 | 1,674.5 | 1,677.5 | +1.5 | +0.1% | 8,502,400 |
| 2023/09/04 | 1,678 | 1,680 | 1,669 | 1,676 | +5.5 | +0.3% | 9,247,400 |
| 2023/09/01 | 1,670 | 1,676.5 | 1,665.5 | 1,670.5 | +0.5 | ±0% | 8,855,100 |
| 2023/08/31 | 1,660 | 1,677 | 1,660 | 1,670 | +12.5 | +0.8% | 12,769,700 |
| 2023/08/30 | 1,655 | 1,670 | 1,654.5 | 1,657.5 | +9 | +0.5% | 8,231,900 |
| 2023/08/29 | 1,650 | 1,657 | 1,646 | 1,648.5 | +4.5 | +0.3% | 6,796,600 |
| 2023/08/28 | 1,650.5 | 1,665 | 1,644 | 1,644 | +4 | +0.2% | 6,554,800 |
| 2023/08/25 | 1,637.5 | 1,645.5 | 1,635.5 | 1,640 | -1 | -0.1% | 4,600,800 |
| 2023/08/24 | 1,635 | 1,646.5 | 1,631 | 1,641 | +11 | +0.7% | 8,152,200 |
| 2023/08/23 | 1,629 | 1,632.5 | 1,625 | 1,630 | +0.5 | ±0% | 4,695,200 |
| 2023/08/22 | 1,620 | 1,634 | 1,618 | 1,629.5 | +12 | +0.7% | 6,654,900 |
| 2023/08/21 | 1,622 | 1,633.5 | 1,617 | 1,617.5 | +1.5 | +0.1% | 6,268,200 |
| 2023/08/18 | 1,618 | 1,618.5 | 1,608.5 | 1,616 | -4.5 | -0.3% | 5,484,300 |
| 2023/08/17 | 1,619.5 | 1,626 | 1,610 | 1,620.5 | +1 | +0.1% | 7,584,200 |
| 2023/08/16 | 1,618 | 1,621.5 | 1,615.5 | 1,619.5 | -3.5 | -0.2% | 5,198,400 |
| 2023/08/15 | 1,607 | 1,623 | 1,605 | 1,623 | +16.5 | +1% | 7,429,900 |
| 2023/08/14 | 1,616 | 1,618.5 | 1,603.5 | 1,606.5 | -2 | -0.1% | 5,165,200 |
| 2023/08/10 | 1,607.5 | 1,614 | 1,605 | 1,608.5 | ±0 | ±0% | 6,154,300 |
| 2023/08/09 | 1,605 | 1,616 | 1,603 | 1,608.5 | +5 | +0.3% | 8,159,000 |
| 2023/08/08 | 1,595 | 1,605 | 1,590 | 1,603.5 | +20 | +1.3% | 8,791,200 |
| 2023/08/07 | 1,571 | 1,608 | 1,569.5 | 1,583.5 | +22.5 | +1.4% | 15,741,100 |
| 2023/08/04 | 1,553 | 1,562.5 | 1,548 | 1,561 | +2 | +0.1% | 5,462,700 |
| 2023/08/03 | 1,560 | 1,564 | 1,554 | 1,559 | -8.5 | -0.5% | 7,639,300 |
| 2023/08/02 | 1,575 | 1,577.5 | 1,563.5 | 1,567.5 | -12 | -0.8% | 8,277,300 |
| 2023/08/01 | 1,578 | 1,580 | 1,574 | 1,579.5 | +1.5 | +0.1% | 5,356,700 |
| 2023/07/31 | 1,571 | 1,581 | 1,567.5 | 1,578 | +18 | +1.2% | 10,068,200 |
| 2023/07/28 | 1,549.5 | 1,562.5 | 1,547.5 | 1,560 | +2 | +0.1% | 9,346,800 |
| 2023/07/27 | 1,555 | 1,560.5 | 1,551.5 | 1,558 | +6 | +0.4% | 6,490,700 |
| 2023/07/26 | 1,543.5 | 1,553.5 | 1,541 | 1,552 | +10 | +0.6% | 6,481,800 |
| 2023/07/25 | 1,544 | 1,545 | 1,539.5 | 1,542 | -1.5 | -0.1% | 5,678,000 |
| 2023/07/24 | 1,542.5 | 1,546.5 | 1,538.5 | 1,543.5 | +1 | +0.1% | 4,797,900 |
| 2023/07/21 | 1,542.5 | 1,543 | 1,537.5 | 1,542.5 | +3.5 | +0.2% | 5,615,600 |
451～
500
件表示中 / 1615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 | 22,700円 | +2.4% | +13.6% | 3.79% | 20.27倍 | 4.46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 | 1,189,000円 | +2.2% | -41.3% | 0.37% | 31.36倍 | 1.46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 |
| ＮＴＴ | 15,400円 | +3.5% | +6.1% | 3.44% | 12.26倍 | 1.25倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ＫＤＤＩ | 249,900円 | +7.0% | +6.6% | 3.20% | 12.79倍 | 1.86倍 |
|
総合通信大手。携帯・光回線を展開。金融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 | 396,100円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
