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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 1,500 | 1,511.5 | 1,489 | 1,500 | +11.5 | +0.8% | 10,629,700 |
| 2021/10/05 | 1,484 | 1,498 | 1,480.5 | 1,488.5 | -13 | -0.9% | 12,456,300 |
| 2021/10/04 | 1,519.5 | 1,520.5 | 1,494 | 1,501.5 | -20 | -1.3% | 9,544,700 |
| 2021/10/01 | 1,498 | 1,525 | 1,494.5 | 1,521.5 | +7 | +0.5% | 10,164,000 |
| 2021/09/30 | 1,526.5 | 1,530.5 | 1,511.5 | 1,514.5 | -11 | -0.7% | 9,670,600 |
| 2021/09/29 | 1,522.5 | 1,532.5 | 1,518 | 1,525.5 | -58.5 | -3.7% | 15,783,100 |
| 2021/09/28 | 1,587 | 1,590 | 1,573 | 1,584 | -4.5 | -0.3% | 14,502,800 |
| 2021/09/27 | 1,577 | 1,591.5 | 1,572.5 | 1,588.5 | +4 | +0.3% | 10,791,600 |
| 2021/09/24 | 1,560 | 1,584.5 | 1,558.5 | 1,584.5 | +53.5 | +3.5% | 15,422,800 |
| 2021/09/22 | 1,559.5 | 1,559.5 | 1,531 | 1,531 | -25 | -1.6% | 15,098,800 |
| 2021/09/21 | 1,571 | 1,572.5 | 1,549 | 1,556 | -44 | -2.8% | 17,866,800 |
| 2021/09/17 | 1,590 | 1,600 | 1,587.5 | 1,600 | +4.5 | +0.3% | 16,729,600 |
| 2021/09/16 | 1,589.5 | 1,603 | 1,586.5 | 1,595.5 | +13.5 | +0.9% | 14,240,200 |
| 2021/09/15 | 1,586 | 1,599.5 | 1,582 | 1,582 | -5.5 | -0.3% | 9,062,500 |
| 2021/09/14 | 1,617.5 | 1,618 | 1,584 | 1,587.5 | -27.5 | -1.7% | 15,642,100 |
| 2021/09/13 | 1,603.5 | 1,620 | 1,603 | 1,615 | +13 | +0.8% | 14,255,000 |
| 2021/09/10 | 1,597 | 1,602.5 | 1,591.5 | 1,602 | +16 | +1% | 20,799,000 |
| 2021/09/09 | 1,559 | 1,590 | 1,557.5 | 1,586 | +23 | +1.5% | 19,991,000 |
| 2021/09/08 | 1,566.5 | 1,568.5 | 1,552 | 1,563 | -1 | -0.1% | 15,397,400 |
| 2021/09/07 | 1,540 | 1,564 | 1,538 | 1,564 | +28.5 | +1.9% | 21,098,000 |
| 2021/09/06 | 1,524 | 1,539 | 1,521 | 1,535.5 | +15.5 | +1% | 14,906,700 |
| 2021/09/03 | 1,503 | 1,522 | 1,501 | 1,520 | +11.5 | +0.8% | 20,853,200 |
| 2021/09/02 | 1,495 | 1,512 | 1,494 | 1,508.5 | +19.5 | +1.3% | 20,029,100 |
| 2021/09/01 | 1,478 | 1,495 | 1,474.5 | 1,489 | +15.5 | +1.1% | 12,377,100 |
| 2021/08/31 | 1,467 | 1,477 | 1,466 | 1,473.5 | +6 | +0.4% | 10,857,300 |
| 2021/08/30 | 1,468 | 1,472 | 1,464.5 | 1,467.5 | -0.5 | ±0% | 6,971,200 |
| 2021/08/27 | 1,470.5 | 1,473.5 | 1,465 | 1,468 | +0.5 | ±0% | 6,612,400 |
| 2021/08/26 | 1,472 | 1,474.5 | 1,466.5 | 1,467.5 | -1 | -0.1% | 5,564,000 |
| 2021/08/25 | 1,471 | 1,474.5 | 1,468 | 1,468.5 | -1 | -0.1% | 4,696,000 |
| 2021/08/24 | 1,471 | 1,474 | 1,467.5 | 1,469.5 | -2.5 | -0.2% | 6,033,600 |
| 2021/08/23 | 1,469.5 | 1,478 | 1,465 | 1,472 | +11 | +0.8% | 7,014,400 |
| 2021/08/20 | 1,468 | 1,470.5 | 1,458.5 | 1,461 | -2.5 | -0.2% | 5,197,100 |
| 2021/08/19 | 1,463 | 1,475 | 1,462.5 | 1,463.5 | -1.5 | -0.1% | 5,477,300 |
| 2021/08/18 | 1,472 | 1,478 | 1,465 | 1,465 | ±0 | ±0% | 5,615,400 |
| 2021/08/17 | 1,471.5 | 1,472 | 1,463 | 1,465 | -5.5 | -0.4% | 4,971,900 |
| 2021/08/16 | 1,475 | 1,476 | 1,464 | 1,470.5 | -8 | -0.5% | 5,402,800 |
| 2021/08/13 | 1,469.5 | 1,482.5 | 1,468 | 1,478.5 | +6 | +0.4% | 5,711,200 |
| 2021/08/12 | 1,480 | 1,485 | 1,472 | 1,472.5 | -12.5 | -0.8% | 7,662,000 |
| 2021/08/11 | 1,479 | 1,488.5 | 1,472.5 | 1,485 | +14 | +1% | 9,120,900 |
| 2021/08/10 | 1,477 | 1,488 | 1,468.5 | 1,471 | -11.5 | -0.8% | 7,776,800 |
| 2021/08/06 | 1,475 | 1,490.5 | 1,473.5 | 1,482.5 | +8 | +0.5% | 12,096,000 |
| 2021/08/05 | 1,441 | 1,474.5 | 1,441 | 1,474.5 | +24.5 | +1.7% | 10,090,200 |
| 2021/08/04 | 1,440 | 1,452 | 1,440 | 1,450 | +10.5 | +0.7% | 5,452,400 |
| 2021/08/03 | 1,450.5 | 1,451.5 | 1,439 | 1,439.5 | -5 | -0.3% | 4,305,100 |
| 2021/08/02 | 1,443 | 1,447 | 1,431 | 1,444.5 | +15 | +1% | 5,445,000 |
| 2021/07/30 | 1,439.5 | 1,440.5 | 1,424 | 1,429.5 | -10.5 | -0.7% | 9,092,500 |
| 2021/07/29 | 1,460.5 | 1,463 | 1,440 | 1,440 | -16 | -1.1% | 8,164,900 |
| 2021/07/28 | 1,461.5 | 1,467.5 | 1,455.5 | 1,456 | -13.5 | -0.9% | 6,780,000 |
| 2021/07/27 | 1,470 | 1,474.5 | 1,465 | 1,469.5 | +2 | +0.1% | 5,949,100 |
| 2021/07/26 | 1,473 | 1,475 | 1,464.5 | 1,467.5 | +8 | +0.5% | 5,537,900 |
951～
1000
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
