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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,995.5 | 1,996 | 1,957 | 1,959.5 | -24 | -1.2% | 10,233,000 |
| 2024/02/26 | 1,984.5 | 1,992.5 | 1,967 | 1,983.5 | +5.5 | +0.3% | 8,769,000 |
| 2024/02/22 | 1,986 | 2,006 | 1,977.5 | 1,978 | +5 | +0.3% | 12,528,300 |
| 2024/02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +4 | +0.2% | 7,313,400 |
| 2024/02/20 | 1,975 | 1,986 | 1,967.5 | 1,969 | +11 | +0.6% | 6,141,800 |
| 2024/02/19 | 1,964.5 | 1,966.5 | 1,951.5 | 1,958 | -9.5 | -0.5% | 4,494,100 |
| 2024/02/16 | 1,954.5 | 1,983 | 1,952 | 1,967.5 | +21.5 | +1.1% | 10,279,200 |
| 2024/02/15 | 1,968 | 1,968.5 | 1,946 | 1,946 | -16 | -0.8% | 7,938,700 |
| 2024/02/14 | 1,958 | 1,968 | 1,949 | 1,962 | +4 | +0.2% | 8,496,000 |
| 2024/02/13 | 1,943 | 1,962 | 1,942.5 | 1,958 | +19.5 | +1% | 10,564,400 |
| 2024/02/09 | 1,931 | 1,944.5 | 1,920.5 | 1,938.5 | +2 | +0.1% | 10,973,000 |
| 2024/02/08 | 1,950 | 1,983 | 1,933 | 1,936.5 | -8 | -0.4% | 16,511,100 |
| 2024/02/07 | 1,947 | 1,948.5 | 1,930.5 | 1,944.5 | -10.5 | -0.5% | 8,580,000 |
| 2024/02/06 | 1,970.5 | 1,975 | 1,955 | 1,955 | -11 | -0.6% | 8,667,800 |
| 2024/02/05 | 1,985 | 1,985.5 | 1,965 | 1,966 | -12.5 | -0.6% | 6,902,200 |
| 2024/02/02 | 1,983.5 | 1,986 | 1,971 | 1,978.5 | +2.5 | +0.1% | 5,785,900 |
| 2024/02/01 | 1,963 | 1,978 | 1,963 | 1,976 | +12.5 | +0.6% | 6,197,800 |
| 2024/01/31 | 1,950.5 | 1,963.5 | 1,948.5 | 1,963.5 | -4 | -0.2% | 8,048,500 |
| 2024/01/30 | 1,965 | 1,969 | 1,955 | 1,967.5 | +4 | +0.2% | 8,695,400 |
| 2024/01/29 | 1,945.5 | 1,963.5 | 1,945 | 1,963.5 | +30 | +1.6% | 6,239,800 |
| 2024/01/26 | 1,965.5 | 1,966.5 | 1,933.5 | 1,933.5 | -32.5 | -1.7% | 10,629,300 |
| 2024/01/25 | 1,964.5 | 1,977.5 | 1,964 | 1,966 | -5.5 | -0.3% | 6,090,900 |
| 2024/01/24 | 1,988 | 1,992.5 | 1,967 | 1,971.5 | -16.5 | -0.8% | 7,937,000 |
| 2024/01/23 | 1,990.5 | 1,996.5 | 1,978 | 1,988 | -2.5 | -0.1% | 10,785,300 |
| 2024/01/22 | 1,958 | 1,992.5 | 1,957.5 | 1,990.5 | +43.5 | +2.2% | 10,203,000 |
| 2024/01/19 | 1,955 | 1,956.5 | 1,936.5 | 1,947 | +3.5 | +0.2% | 8,764,500 |
| 2024/01/18 | 1,941.5 | 1,961 | 1,939 | 1,943.5 | +16.5 | +0.9% | 8,659,900 |
| 2024/01/17 | 1,911 | 1,940 | 1,910 | 1,927 | +23 | +1.2% | 9,347,600 |
| 2024/01/16 | 1,914.5 | 1,918 | 1,898.5 | 1,904 | -12 | -0.6% | 6,494,400 |
| 2024/01/15 | 1,884 | 1,918.5 | 1,884 | 1,916 | +33.5 | +1.8% | 8,906,500 |
| 2024/01/12 | 1,890 | 1,899 | 1,874 | 1,882.5 | -0.5 | ±0% | 9,615,200 |
| 2024/01/11 | 1,845.5 | 1,884.5 | 1,844 | 1,883 | +45.5 | +2.5% | 11,480,900 |
| 2024/01/10 | 1,843.5 | 1,844.5 | 1,823 | 1,837.5 | +7.5 | +0.4% | 7,727,200 |
| 2024/01/09 | 1,834 | 1,855 | 1,822 | 1,830 | +19 | +1% | 9,001,700 |
| 2024/01/05 | 1,791 | 1,831 | 1,791 | 1,811 | +24 | +1.3% | 13,007,700 |
| 2024/01/04 | 1,759.5 | 1,799.5 | 1,751 | 1,787 | +27.5 | +1.6% | 10,414,200 |
| 2023/12/29 | 1,758.5 | 1,768 | 1,750.5 | 1,759.5 | +9.5 | +0.5% | 7,062,900 |
| 2023/12/28 | 1,750 | 1,762.5 | 1,748 | 1,750 | +10 | +0.6% | 5,206,700 |
| 2023/12/27 | 1,737.5 | 1,742.5 | 1,730.5 | 1,740 | +14.5 | +0.8% | 7,269,200 |
| 2023/12/26 | 1,721.5 | 1,725.5 | 1,714 | 1,725.5 | +5 | +0.3% | 4,571,800 |
| 2023/12/25 | 1,729.5 | 1,732.5 | 1,720.5 | 1,720.5 | -2.5 | -0.1% | 2,926,900 |
| 2023/12/22 | 1,718.5 | 1,732 | 1,717 | 1,723 | +7 | +0.4% | 5,334,600 |
| 2023/12/21 | 1,710 | 1,716 | 1,702 | 1,716 | +0.5 | ±0% | 6,191,100 |
| 2023/12/20 | 1,725 | 1,728 | 1,715.5 | 1,715.5 | -14.5 | -0.8% | 7,908,300 |
| 2023/12/19 | 1,742 | 1,747 | 1,720.5 | 1,730 | -5.5 | -0.3% | 6,922,100 |
| 2023/12/18 | 1,735 | 1,743.5 | 1,706 | 1,735.5 | -12.5 | -0.7% | 8,532,700 |
| 2023/12/15 | 1,774.5 | 1,791.5 | 1,747 | 1,748 | -48.5 | -2.7% | 13,523,500 |
| 2023/12/14 | 1,805.5 | 1,812.5 | 1,784 | 1,796.5 | -20.5 | -1.1% | 9,399,800 |
| 2023/12/13 | 1,815 | 1,823 | 1,806.5 | 1,817 | +9.5 | +0.5% | 8,187,900 |
| 2023/12/12 | 1,810 | 1,816.5 | 1,807 | 1,807.5 | -1.5 | -0.1% | 5,510,700 |
51～
100
件表示中 / 1312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 | 194,700円 | +1.9% | -3.2% | 4.42% | 185.25倍 | 4.06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 | 800,000円 | -2.6% | - | 0.55% | 29.32倍 | 1.20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 |
| ＫＤＤＩ | 446,900円 | +0.3% | +10.8% | 3.24% | 13.49倍 | 1.77倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 233,400円 | +1.4% | +2.6% | 1.07% | 23.88倍 | 1.90倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
| ＬＩＮＥヤフー | 37,300円 | +6.6% | -98.8% | 1.49% | 2194.12倍 | 0.92倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
