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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,470 | 1,486 | 1,464 | 1,486 | +25.5 | +1.7% | 13,663,200 |
| 2022/03/03 | 1,458 | 1,468 | 1,451 | 1,460.5 | +6.5 | +0.4% | 7,281,100 |
| 2022/03/02 | 1,461.5 | 1,466 | 1,450.5 | 1,454 | -8.5 | -0.6% | 8,428,700 |
| 2022/03/01 | 1,463.5 | 1,468.5 | 1,458 | 1,462.5 | +12 | +0.8% | 8,016,200 |
| 2022/02/28 | 1,447 | 1,455.5 | 1,440.5 | 1,450.5 | +4.5 | +0.3% | 12,539,800 |
| 2022/02/25 | 1,427 | 1,454.5 | 1,427 | 1,446 | +28 | +2% | 11,686,300 |
| 2022/02/24 | 1,452 | 1,458 | 1,418 | 1,418 | -46.5 | -3.2% | 18,848,100 |
| 2022/02/22 | 1,463 | 1,469 | 1,456 | 1,464.5 | -7.5 | -0.5% | 7,132,600 |
| 2022/02/21 | 1,445 | 1,475.5 | 1,442.5 | 1,472 | +27.5 | +1.9% | 11,103,900 |
| 2022/02/18 | 1,436.5 | 1,447.5 | 1,436.5 | 1,444.5 | +1.5 | +0.1% | 9,788,600 |
| 2022/02/17 | 1,442.5 | 1,445 | 1,439 | 1,443 | +2.5 | +0.2% | 9,839,000 |
| 2022/02/16 | 1,441 | 1,443 | 1,438 | 1,440.5 | +6.5 | +0.5% | 7,430,300 |
| 2022/02/15 | 1,440.5 | 1,441.5 | 1,433 | 1,434 | -2 | -0.1% | 10,396,200 |
| 2022/02/14 | 1,446 | 1,446.5 | 1,435.5 | 1,436 | -15.5 | -1.1% | 12,741,900 |
| 2022/02/10 | 1,453.5 | 1,455.5 | 1,449 | 1,451.5 | +0.5 | ±0% | 8,612,200 |
| 2022/02/09 | 1,456 | 1,458 | 1,445.5 | 1,451 | -3.5 | -0.2% | 14,379,300 |
| 2022/02/08 | 1,448.5 | 1,462 | 1,441 | 1,454.5 | +13.5 | +0.9% | 17,920,500 |
| 2022/02/07 | 1,443 | 1,446.5 | 1,439 | 1,441 | -0.5 | ±0% | 11,911,100 |
| 2022/02/04 | 1,446.5 | 1,453.5 | 1,436 | 1,441.5 | +1.5 | +0.1% | 11,807,700 |
| 2022/02/03 | 1,441 | 1,450.5 | 1,436 | 1,440 | ±0 | ±0% | 11,523,400 |
| 2022/02/02 | 1,438 | 1,446.5 | 1,437.5 | 1,440 | -4 | -0.3% | 12,463,000 |
| 2022/02/01 | 1,438 | 1,451.5 | 1,435 | 1,444 | +10 | +0.7% | 11,798,800 |
| 2022/01/31 | 1,444 | 1,444.5 | 1,434 | 1,434 | -7 | -0.5% | 13,685,900 |
| 2022/01/28 | 1,443 | 1,446.5 | 1,440.5 | 1,441 | +5 | +0.3% | 9,299,200 |
| 2022/01/27 | 1,445 | 1,448 | 1,431.5 | 1,436 | -7.5 | -0.5% | 13,592,700 |
| 2022/01/26 | 1,445 | 1,452.5 | 1,443 | 1,443.5 | -6.5 | -0.4% | 7,498,900 |
| 2022/01/25 | 1,449.5 | 1,457 | 1,444.5 | 1,450 | +5 | +0.3% | 14,947,900 |
| 2022/01/24 | 1,436 | 1,447.5 | 1,434.5 | 1,445 | +5 | +0.3% | 6,169,600 |
| 2022/01/21 | 1,441 | 1,447.5 | 1,435.5 | 1,440 | -5 | -0.3% | 10,677,700 |
| 2022/01/20 | 1,444.5 | 1,453 | 1,440.5 | 1,445 | +1 | +0.1% | 9,920,200 |
| 2022/01/19 | 1,450.5 | 1,460 | 1,443.5 | 1,444 | -13 | -0.9% | 11,468,500 |
| 2022/01/18 | 1,461 | 1,464.5 | 1,453 | 1,457 | ±0 | ±0% | 6,191,800 |
| 2022/01/17 | 1,452 | 1,457.5 | 1,450.5 | 1,457 | +10 | +0.7% | 5,664,300 |
| 2022/01/14 | 1,447.5 | 1,449.5 | 1,440 | 1,447 | -2.5 | -0.2% | 10,870,300 |
| 2022/01/13 | 1,462.5 | 1,464.5 | 1,448 | 1,449.5 | -6.5 | -0.4% | 10,727,900 |
| 2022/01/12 | 1,451.5 | 1,460.5 | 1,449.5 | 1,456 | +6 | +0.4% | 12,866,500 |
| 2022/01/11 | 1,455.5 | 1,461.5 | 1,450 | 1,450 | -5.5 | -0.4% | 8,245,400 |
| 2022/01/07 | 1,465.5 | 1,471 | 1,451.5 | 1,455.5 | -11.5 | -0.8% | 9,856,800 |
| 2022/01/06 | 1,462 | 1,484 | 1,461.5 | 1,467 | +3.5 | +0.2% | 10,262,900 |
| 2022/01/05 | 1,460.5 | 1,468 | 1,457 | 1,463.5 | +8 | +0.5% | 12,702,200 |
| 2022/01/04 | 1,463 | 1,465 | 1,452.5 | 1,455.5 | +1 | +0.1% | 9,921,100 |
| 2021/12/30 | 1,452 | 1,458.5 | 1,449 | 1,454.5 | +4.5 | +0.3% | 8,756,600 |
| 2021/12/29 | 1,457.5 | 1,459.5 | 1,450 | 1,450 | -6.5 | -0.4% | 8,410,600 |
| 2021/12/28 | 1,445 | 1,457.5 | 1,440 | 1,456.5 | +17 | +1.2% | 12,346,300 |
| 2021/12/27 | 1,445 | 1,447.5 | 1,437 | 1,439.5 | -6 | -0.4% | 5,969,900 |
| 2021/12/24 | 1,445 | 1,450.5 | 1,432 | 1,445.5 | +1 | +0.1% | 7,683,900 |
| 2021/12/23 | 1,453 | 1,454 | 1,440 | 1,444.5 | -1.5 | -0.1% | 9,787,700 |
| 2021/12/22 | 1,455 | 1,458 | 1,444.5 | 1,446 | -3.5 | -0.2% | 8,728,900 |
| 2021/12/21 | 1,454.5 | 1,456 | 1,442 | 1,449.5 | -1 | -0.1% | 12,344,600 |
| 2021/12/20 | 1,480 | 1,485 | 1,450.5 | 1,450.5 | -29.5 | -2% | 11,983,300 |
851～
900
件表示中 / 1627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 | 4.74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 | 1,488,000円 | +2.2% | -41.3% | 0.30% | 39.25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
