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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/20 | 1,538 | 1,548 | 1,536 | 1,539 | +1.5 | +0.1% | 5,361,100 |
| 2023/07/19 | 1,535 | 1,543.5 | 1,533 | 1,537.5 | +4.5 | +0.3% | 6,957,200 |
| 2023/07/18 | 1,532.5 | 1,543 | 1,532 | 1,533 | -5 | -0.3% | 5,068,000 |
| 2023/07/14 | 1,533 | 1,539 | 1,530.5 | 1,538 | +0.5 | ±0% | 5,805,500 |
| 2023/07/13 | 1,541 | 1,541.5 | 1,533 | 1,537.5 | -2.5 | -0.2% | 5,280,600 |
| 2023/07/12 | 1,522 | 1,547 | 1,520 | 1,540 | +17 | +1.1% | 11,393,700 |
| 2023/07/11 | 1,533.5 | 1,533.5 | 1,520.5 | 1,523 | -7.5 | -0.5% | 6,707,100 |
| 2023/07/10 | 1,536 | 1,538.5 | 1,528.5 | 1,530.5 | -6 | -0.4% | 10,193,000 |
| 2023/07/07 | 1,546 | 1,547 | 1,535 | 1,536.5 | -7.5 | -0.5% | 8,457,200 |
| 2023/07/06 | 1,548 | 1,552.5 | 1,542 | 1,544 | -0.5 | ±0% | 8,252,800 |
| 2023/07/05 | 1,539 | 1,544.5 | 1,537 | 1,544.5 | +3.5 | +0.2% | 4,856,100 |
| 2023/07/04 | 1,542 | 1,544.5 | 1,535.5 | 1,541 | -1 | -0.1% | 7,258,900 |
| 2023/07/03 | 1,552 | 1,553 | 1,542 | 1,542 | +2 | +0.1% | 5,889,000 |
| 2023/06/30 | 1,542.5 | 1,544 | 1,534.5 | 1,540 | -1.5 | -0.1% | 8,127,400 |
| 2023/06/29 | 1,545 | 1,550 | 1,531 | 1,541.5 | -8.5 | -0.5% | 9,620,200 |
| 2023/06/28 | 1,522.5 | 1,550 | 1,522 | 1,550 | +26 | +1.7% | 10,661,200 |
| 2023/06/27 | 1,528 | 1,529 | 1,522.5 | 1,524 | +0.5 | ±0% | 6,434,800 |
| 2023/06/26 | 1,533 | 1,533 | 1,521 | 1,523.5 | -2 | -0.1% | 7,305,100 |
| 2023/06/23 | 1,527.5 | 1,529.5 | 1,522 | 1,525.5 | +3 | +0.2% | 6,239,400 |
| 2023/06/22 | 1,528 | 1,535 | 1,522.5 | 1,522.5 | -5.5 | -0.4% | 8,157,800 |
| 2023/06/21 | 1,521 | 1,530.5 | 1,521 | 1,528 | +9 | +0.6% | 8,186,000 |
| 2023/06/20 | 1,519 | 1,521.5 | 1,510.5 | 1,519 | -2 | -0.1% | 6,043,400 |
| 2023/06/19 | 1,529.5 | 1,530 | 1,515.5 | 1,521 | -2.5 | -0.2% | 6,572,300 |
| 2023/06/16 | 1,524 | 1,528.5 | 1,521 | 1,523.5 | -0.5 | ±0% | 14,665,300 |
| 2023/06/15 | 1,524 | 1,532.5 | 1,521.5 | 1,524 | -1 | -0.1% | 8,207,400 |
| 2023/06/14 | 1,534.5 | 1,538.5 | 1,525 | 1,525 | -3 | -0.2% | 8,499,100 |
| 2023/06/13 | 1,518 | 1,535 | 1,516 | 1,528 | +11 | +0.7% | 10,351,000 |
| 2023/06/12 | 1,519.5 | 1,522 | 1,514.5 | 1,517 | +4.5 | +0.3% | 5,765,100 |
| 2023/06/09 | 1,516 | 1,518.5 | 1,507.5 | 1,512.5 | +3.5 | +0.2% | 11,012,300 |
| 2023/06/08 | 1,505 | 1,512 | 1,503 | 1,509 | +5 | +0.3% | 7,678,600 |
| 2023/06/07 | 1,507.5 | 1,515 | 1,500.5 | 1,504 | -6.5 | -0.4% | 11,744,500 |
| 2023/06/06 | 1,508 | 1,512.5 | 1,502.5 | 1,510.5 | +2 | +0.1% | 5,793,500 |
| 2023/06/05 | 1,519.5 | 1,520.5 | 1,505 | 1,508.5 | +3.5 | +0.2% | 9,727,400 |
| 2023/06/02 | 1,500 | 1,506 | 1,496 | 1,505 | +5 | +0.3% | 6,400,800 |
| 2023/06/01 | 1,494.5 | 1,501 | 1,491 | 1,500 | +14.5 | +1% | 6,838,800 |
| 2023/05/31 | 1,492.5 | 1,498.5 | 1,485 | 1,485.5 | -11.5 | -0.8% | 20,906,600 |
| 2023/05/30 | 1,505 | 1,507 | 1,492.5 | 1,497 | -13.5 | -0.9% | 8,229,100 |
| 2023/05/29 | 1,500 | 1,518.5 | 1,496 | 1,510.5 | +17.5 | +1.2% | 10,570,400 |
| 2023/05/26 | 1,495.5 | 1,505 | 1,492 | 1,493 | ±0 | ±0% | 7,806,400 |
501～
550
件表示中 / 1626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 | 24,200円 | +2.4% | +13.6% | 3.55% | 21.58倍 | 4.75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 | 1,471,500円 | +2.2% | -41.3% | 0.30% | 38.82倍 | 1.82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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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 | 268,300円 | +7.0% | +6.6% | 2.98% | 13.70倍 | 2.00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 | 395,400円 | +6.4% | +72.7% | 0.00% | 27.72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
