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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,499 | 1,501.5 | 1,490.5 | 1,499 | +3.5 | +0.2% | 4,014,200 |
| 2022/12/23 | 1,492 | 1,497 | 1,490 | 1,495.5 | +1 | +0.1% | 5,360,900 |
| 2022/12/22 | 1,485 | 1,494.5 | 1,480.5 | 1,494.5 | +13 | +0.9% | 7,530,200 |
| 2022/12/21 | 1,480 | 1,485 | 1,474 | 1,481.5 | -2.5 | -0.2% | 7,035,000 |
| 2022/12/20 | 1,484 | 1,494 | 1,467 | 1,484 | -2 | -0.1% | 8,505,700 |
| 2022/12/19 | 1,479.5 | 1,492 | 1,475 | 1,486 | +14 | +1% | 7,399,200 |
| 2022/12/16 | 1,475 | 1,480 | 1,472 | 1,472 | -10.5 | -0.7% | 8,933,700 |
| 2022/12/15 | 1,479.5 | 1,484.5 | 1,477.5 | 1,482.5 | +0.5 | ±0% | 3,971,900 |
| 2022/12/14 | 1,485 | 1,485.5 | 1,480.5 | 1,482 | +2 | +0.1% | 4,558,800 |
| 2022/12/13 | 1,482 | 1,486 | 1,479 | 1,480 | +3.5 | +0.2% | 5,002,800 |
| 2022/12/12 | 1,480 | 1,485.5 | 1,476 | 1,476.5 | -5 | -0.3% | 4,813,900 |
| 2022/12/09 | 1,468 | 1,487.5 | 1,467.5 | 1,481.5 | +8.5 | +0.6% | 7,594,600 |
| 2022/12/08 | 1,469.5 | 1,476.5 | 1,466 | 1,473 | +6 | +0.4% | 7,023,000 |
| 2022/12/07 | 1,459 | 1,472 | 1,456.5 | 1,467 | -6.5 | -0.4% | 6,507,900 |
| 2022/12/06 | 1,466 | 1,476 | 1,462.5 | 1,473.5 | +8.5 | +0.6% | 5,351,700 |
| 2022/12/05 | 1,470 | 1,470.5 | 1,454.5 | 1,465 | -2.5 | -0.2% | 7,325,800 |
| 2022/12/02 | 1,471 | 1,472 | 1,463.5 | 1,467.5 | -7.5 | -0.5% | 9,010,400 |
| 2022/12/01 | 1,501 | 1,504 | 1,475 | 1,475 | -22.5 | -1.5% | 9,124,800 |
| 2022/11/30 | 1,480 | 1,498.5 | 1,477 | 1,497.5 | +10 | +0.7% | 20,392,700 |
| 2022/11/29 | 1,500 | 1,500 | 1,486.5 | 1,487.5 | -10.5 | -0.7% | 6,157,900 |
| 2022/11/28 | 1,498.5 | 1,502 | 1,492.5 | 1,498 | +2.5 | +0.2% | 5,179,700 |
| 2022/11/25 | 1,489 | 1,496.5 | 1,488 | 1,495.5 | +6 | +0.4% | 4,075,600 |
| 2022/11/24 | 1,498 | 1,502 | 1,489.5 | 1,489.5 | +1 | +0.1% | 7,610,500 |
| 2022/11/22 | 1,480.5 | 1,491 | 1,477 | 1,488.5 | +11.5 | +0.8% | 6,162,100 |
| 2022/11/21 | 1,484 | 1,484.5 | 1,474 | 1,477 | -6.5 | -0.4% | 4,804,400 |
| 2022/11/18 | 1,489.5 | 1,489.5 | 1,479.5 | 1,483.5 | -2 | -0.1% | 5,913,300 |
| 2022/11/17 | 1,490 | 1,495.5 | 1,481.5 | 1,485.5 | +14.5 | +1% | 7,616,200 |
| 2022/11/16 | 1,468 | 1,476 | 1,465.5 | 1,471 | +2.5 | +0.2% | 6,603,900 |
| 2022/11/15 | 1,466.5 | 1,477 | 1,462 | 1,468.5 | -1.5 | -0.1% | 8,914,200 |
| 2022/11/14 | 1,477 | 1,483 | 1,465.5 | 1,470 | -16 | -1.1% | 8,171,500 |
| 2022/11/11 | 1,492.5 | 1,493 | 1,480.5 | 1,486 | +6.5 | +0.4% | 7,404,600 |
| 2022/11/10 | 1,486 | 1,495 | 1,477 | 1,479.5 | -20.5 | -1.4% | 6,530,700 |
| 2022/11/09 | 1,500 | 1,501 | 1,487 | 1,500 | -2.5 | -0.2% | 8,257,600 |
| 2022/11/08 | 1,500 | 1,508.5 | 1,494 | 1,502.5 | +7.5 | +0.5% | 12,574,800 |
| 2022/11/07 | 1,470 | 1,495 | 1,461 | 1,495 | +39 | +2.7% | 14,842,900 |
| 2022/11/04 | 1,466 | 1,467 | 1,450 | 1,456 | -14 | -1% | 11,719,100 |
| 2022/11/02 | 1,468 | 1,473.5 | 1,461.5 | 1,470 | -0.5 | ±0% | 5,737,900 |
| 2022/11/01 | 1,475.5 | 1,483.5 | 1,466 | 1,470.5 | +5 | +0.3% | 6,698,900 |
| 2022/10/31 | 1,455.5 | 1,467.5 | 1,454.5 | 1,465.5 | +14 | +1% | 7,105,000 |
| 2022/10/28 | 1,453 | 1,455 | 1,446.5 | 1,451.5 | -3.5 | -0.2% | 23,339,400 |
| 2022/10/27 | 1,469.5 | 1,469.5 | 1,453 | 1,455 | -16.5 | -1.1% | 7,668,100 |
| 2022/10/26 | 1,468 | 1,477.5 | 1,464.5 | 1,471.5 | +3.5 | +0.2% | 7,242,000 |
| 2022/10/25 | 1,449 | 1,472 | 1,444 | 1,468 | +23 | +1.6% | 7,675,800 |
| 2022/10/24 | 1,459.5 | 1,464 | 1,444 | 1,445 | -5 | -0.3% | 6,289,500 |
| 2022/10/21 | 1,455 | 1,460.5 | 1,449 | 1,450 | -3 | -0.2% | 5,962,900 |
| 2022/10/20 | 1,445.5 | 1,453.5 | 1,444 | 1,453 | +2.5 | +0.2% | 5,949,100 |
| 2022/10/19 | 1,450 | 1,456 | 1,444.5 | 1,450.5 | +2 | +0.1% | 5,804,400 |
| 2022/10/18 | 1,459.5 | 1,459.5 | 1,446 | 1,448.5 | -4 | -0.3% | 7,408,900 |
| 2022/10/17 | 1,458 | 1,459 | 1,448.5 | 1,452.5 | -4 | -0.3% | 5,900,600 |
| 2022/10/14 | 1,459.5 | 1,469 | 1,455.5 | 1,456.5 | +4 | +0.3% | 9,285,100 |
651～
700
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 | 24,100円 | +2.4% | +13.6% | 3.57% | 21.49倍 | 4.73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 | 1,482,500円 | +2.2% | -41.3% | 0.30% | 39.11倍 | 1.83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 | 16,200円 | +3.5% | +6.1% | 3.27% | 12.89倍 | 1.31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 | 267,600円 | +7.0% | +6.6% | 2.99% | 13.67倍 | 1.99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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73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
