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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,489 | 1,493 | 1,480 | 1,480 | -10 | -0.7% | 15,105,300 |
| 2021/12/16 | 1,495.5 | 1,498.5 | 1,487 | 1,490 | +2 | +0.1% | 10,563,200 |
| 2021/12/15 | 1,496 | 1,501 | 1,488 | 1,488 | -12.5 | -0.8% | 9,883,600 |
| 2021/12/14 | 1,490 | 1,502.5 | 1,490 | 1,500.5 | +5.5 | +0.4% | 9,679,900 |
| 2021/12/13 | 1,503.5 | 1,504.5 | 1,494 | 1,495 | +5 | +0.3% | 7,553,700 |
| 2021/12/10 | 1,500 | 1,503 | 1,486 | 1,490 | -23 | -1.5% | 15,174,300 |
| 2021/12/09 | 1,510 | 1,517 | 1,500 | 1,513 | +6 | +0.4% | 6,920,400 |
| 2021/12/08 | 1,515 | 1,520 | 1,506.5 | 1,507 | -8.5 | -0.6% | 13,086,900 |
| 2021/12/07 | 1,500 | 1,521.5 | 1,498 | 1,515.5 | -14.5 | -0.9% | 15,441,000 |
| 2021/12/06 | 1,526 | 1,534 | 1,522 | 1,530 | -0.5 | ±0% | 7,690,600 |
| 2021/12/03 | 1,524 | 1,536 | 1,516.5 | 1,530.5 | +2 | +0.1% | 7,878,700 |
| 2021/12/02 | 1,520.5 | 1,531.5 | 1,515 | 1,528.5 | -9.5 | -0.6% | 10,731,100 |
| 2021/12/01 | 1,565 | 1,569 | 1,537.5 | 1,538 | -24.5 | -1.6% | 8,911,700 |
| 2021/11/30 | 1,581 | 1,593 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 25,848,200 |
| 2021/11/29 | 1,565 | 1,585.5 | 1,558 | 1,575 | -1.5 | -0.1% | 10,169,600 |
| 2021/11/26 | 1,592 | 1,597.5 | 1,569.5 | 1,576.5 | -22.5 | -1.4% | 8,000,600 |
| 2021/11/25 | 1,588 | 1,600 | 1,586.5 | 1,599 | +11 | +0.7% | 8,582,900 |
| 2021/11/24 | 1,593 | 1,596.5 | 1,586 | 1,588 | -5.5 | -0.3% | 8,118,100 |
| 2021/11/22 | 1,587.5 | 1,597 | 1,581 | 1,593.5 | +4 | +0.3% | 8,190,000 |
| 2021/11/19 | 1,583.5 | 1,594 | 1,581 | 1,589.5 | +19.5 | +1.2% | 12,001,000 |
| 2021/11/18 | 1,568 | 1,578 | 1,563.5 | 1,570 | -3.5 | -0.2% | 6,776,800 |
| 2021/11/17 | 1,558.5 | 1,573.5 | 1,556.5 | 1,573.5 | +13 | +0.8% | 7,444,600 |
| 2021/11/16 | 1,551 | 1,563.5 | 1,543.5 | 1,560.5 | +14 | +0.9% | 7,234,500 |
| 2021/11/15 | 1,540.5 | 1,551.5 | 1,538.5 | 1,546.5 | +7 | +0.5% | 6,235,900 |
| 2021/11/12 | 1,520 | 1,539.5 | 1,518.5 | 1,539.5 | +20.5 | +1.3% | 7,567,100 |
| 2021/11/11 | 1,515 | 1,519 | 1,509 | 1,519 | +6 | +0.4% | 4,496,400 |
| 2021/11/10 | 1,507.5 | 1,515.5 | 1,505.5 | 1,513 | +8 | +0.5% | 7,011,500 |
| 2021/11/09 | 1,488.5 | 1,513.5 | 1,485 | 1,505 | +13.5 | +0.9% | 10,758,500 |
| 2021/11/08 | 1,509 | 1,510 | 1,491.5 | 1,491.5 | -21.5 | -1.4% | 14,140,800 |
| 2021/11/05 | 1,520 | 1,524.5 | 1,502 | 1,513 | -77 | -4.8% | 17,225,900 |
| 2021/11/04 | 1,589 | 1,597.5 | 1,580 | 1,590 | +7.5 | +0.5% | 17,834,100 |
| 2021/11/02 | 1,578 | 1,587.5 | 1,573 | 1,582.5 | +3 | +0.2% | 10,468,100 |
| 2021/11/01 | 1,560 | 1,580 | 1,557 | 1,579.5 | +25 | +1.6% | 12,012,700 |
| 2021/10/29 | 1,541 | 1,554.5 | 1,532.5 | 1,554.5 | +7 | +0.5% | 14,884,300 |
| 2021/10/28 | 1,536.5 | 1,550 | 1,520 | 1,547.5 | +4.5 | +0.3% | 136,920,200 |
| 2021/10/27 | 1,545 | 1,549.5 | 1,532.5 | 1,543 | +7.5 | +0.5% | 20,190,900 |
| 2021/10/26 | 1,535 | 1,542.5 | 1,529.5 | 1,535.5 | +17.5 | +1.2% | 12,678,500 |
| 2021/10/25 | 1,522.5 | 1,530 | 1,518 | 1,518 | -12.5 | -0.8% | 10,547,000 |
| 2021/10/22 | 1,525 | 1,535 | 1,523 | 1,530.5 | -1 | -0.1% | 10,011,000 |
| 2021/10/21 | 1,538.5 | 1,543.5 | 1,530 | 1,531.5 | -2 | -0.1% | 8,832,100 |
| 2021/10/20 | 1,531 | 1,540 | 1,523 | 1,533.5 | +14 | +0.9% | 10,904,900 |
| 2021/10/19 | 1,526 | 1,530 | 1,519.5 | 1,519.5 | -1 | -0.1% | 7,693,100 |
| 2021/10/18 | 1,531 | 1,532.5 | 1,516.5 | 1,520.5 | -9 | -0.6% | 8,975,700 |
| 2021/10/15 | 1,523.5 | 1,529.5 | 1,511 | 1,529.5 | +7 | +0.5% | 13,103,500 |
| 2021/10/14 | 1,527.5 | 1,530 | 1,520.5 | 1,522.5 | -7.5 | -0.5% | 10,458,500 |
| 2021/10/13 | 1,518.5 | 1,533 | 1,516 | 1,530 | +13 | +0.9% | 11,611,600 |
| 2021/10/12 | 1,525 | 1,525 | 1,509 | 1,517 | -5 | -0.3% | 10,144,200 |
| 2021/10/11 | 1,514 | 1,525 | 1,506.5 | 1,522 | +4.5 | +0.3% | 10,770,200 |
| 2021/10/08 | 1,530 | 1,545 | 1,517.5 | 1,517.5 | +7.5 | +0.5% | 16,494,900 |
| 2021/10/07 | 1,506.5 | 1,517.5 | 1,503 | 1,510 | +10 | +0.7% | 9,799,700 |
901～
950
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
