ソフトバンク

9434 / 東証プライム / 情報・通信業日経225銘柄

242.3 -2.7 (-1.10%)

株価：2025/08/21 15:30 15分ディレイ

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
2020/07/13	1,400	1,407	1,391	1,403	+9.5	+0.7%	7,222,000
2020/07/10	1,402	1,405.5	1,393.5	1,393.5	-6	-0.4%	7,817,600
2020/07/09	1,390	1,405	1,380.5	1,399.5	+13.5	+1%	8,924,900
2020/07/08	1,390	1,399.5	1,386	1,386	-1.5	-0.1%	6,318,700
2020/07/07	1,378	1,387.5	1,375	1,387.5	+0.5	±0%	5,375,700
2020/07/06	1,367	1,389	1,366.5	1,387	+22	+1.6%	5,073,600
2020/07/03	1,370.5	1,372.5	1,357.5	1,365	-3	-0.2%	4,494,600
2020/07/02	1,369	1,373	1,361	1,368	+9.5	+0.7%	7,340,600
2020/07/01	1,368.5	1,377.5	1,355.5	1,358.5	-16.5	-1.2%	7,060,400
2020/06/30	1,383.5	1,387	1,369	1,375	+6	+0.4%	6,260,100
2020/06/29	1,375	1,378	1,365.5	1,369	-23	-1.7%	7,291,000
2020/06/26	1,387.5	1,392.5	1,380.5	1,392	+9.5	+0.7%	5,843,200
2020/06/25	1,386	1,391.5	1,374.5	1,382.5	-13.5	-1%	8,500,900
2020/06/24	1,404	1,407	1,388	1,396	-7	-0.5%	6,077,800
2020/06/23	1,387	1,408	1,381.5	1,403	+22	+1.6%	10,168,100
2020/06/22	1,376.5	1,388.5	1,374.5	1,381	+3	+0.2%	5,954,800
2020/06/19	1,367	1,378.5	1,364	1,378	+15	+1.1%	10,715,300
2020/06/18	1,375.5	1,381.5	1,359	1,363	-15.5	-1.1%	8,437,900
2020/06/17	1,370	1,381.5	1,367	1,378.5	+8	+0.6%	7,215,300
2020/06/16	1,361.5	1,375.5	1,355	1,370.5	+24.5	+1.8%	9,976,100
2020/06/15	1,365	1,370.5	1,345.5	1,346	-23	-1.7%	8,051,200
2020/06/12	1,365	1,369	1,353	1,369	-5.5	-0.4%	12,254,600
2020/06/11	1,387	1,388.5	1,371.5	1,374.5	+0.5	±0%	11,413,600
2020/06/10	1,375	1,376	1,368	1,374	+1	+0.1%	7,362,000
2020/06/09	1,369	1,375	1,365.5	1,373	+6	+0.4%	9,088,200
2020/06/08	1,372	1,374	1,364	1,367	-1	-0.1%	8,390,500
2020/06/05	1,370	1,371.5	1,362	1,368	-7	-0.5%	7,884,500
2020/06/04	1,372.5	1,377	1,366.5	1,375	+7.5	+0.5%	11,577,100
2020/06/03	1,379	1,379	1,364	1,367.5	+3	+0.2%	12,481,200
2020/06/02	1,370	1,370.5	1,360.5	1,364.5	-1.5	-0.1%	9,678,000
2020/06/01	1,363.5	1,366.5	1,356	1,366	±0	±0%	8,380,100
2020/05/29	1,362	1,368.5	1,342	1,366	+2	+0.1%	40,862,500
2020/05/28	1,360	1,366.5	1,350.5	1,364	+9	+0.7%	14,748,400
2020/05/27	1,355	1,361	1,345	1,355	+15	+1.1%	20,290,300
2020/05/26	1,345	1,351	1,328.5	1,340	+1.5	+0.1%	28,345,900
2020/05/25	1,335	1,341	1,326.5	1,338.5	+19.5	+1.5%	18,229,100
2020/05/22	1,340	1,345	1,315	1,319	-56	-4.1%	52,617,600
2020/05/21	1,390	1,394.5	1,375	1,375	-11	-0.8%	4,697,100
2020/05/20	1,395	1,400	1,376	1,386	-17	-1.2%	8,341,600
2020/05/19	1,401	1,447.5	1,388	1,403	-4.5	-0.3%	11,971,600
2020/05/18	1,432	1,434.5	1,403.5	1,407.5	-14.5	-1%	5,169,000
2020/05/15	1,429	1,438	1,422	1,422	-8	-0.6%	4,610,700
2020/05/14	1,423.5	1,442	1,421	1,430	-1.5	-0.1%	7,012,400
2020/05/13	1,444.5	1,464	1,431.5	1,431.5	-23.5	-1.6%	8,377,000
2020/05/12	1,455	1,465.5	1,447	1,455	-15	-1%	7,176,500
2020/05/11	1,470	1,472	1,455.5	1,470	+14.5	+1%	8,103,500
2020/05/08	1,465.5	1,472	1,443.5	1,455.5	+1	+0.1%	5,839,500
2020/05/07	1,440	1,454.5	1,432.5	1,454.5	+13	+0.9%	6,032,000
2020/05/01	1,454	1,464	1,441	1,441.5	-22.5	-1.5%	8,142,800
2020/04/30	1,470	1,476	1,463.5	1,464	+6	+0.4%	14,848,600

1251～ 1300 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	特色
ソフトバンク	24,200円	+2.4%	+13.6%	3.55%	21.58倍	4.75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	1,459,000円	+2.2%	-41.3%	0.30%	38.49倍	1.80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	16,300円	+3.5%	+6.1%	3.25%	12.97倍	1.32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	266,200円	+7.0%	+6.6%	3.01%	13.60倍	1.98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