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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,811 | 1,827 | 1,798.5 | 1,808 | -7.5 | -0.4% | 12,013,000 |
| 2023/12/07 | 1,820.5 | 1,823.5 | 1,807 | 1,815.5 | -3.5 | -0.2% | 7,798,500 |
| 2023/12/06 | 1,798 | 1,822 | 1,795 | 1,819 | +21.5 | +1.2% | 8,719,000 |
| 2023/12/05 | 1,796 | 1,806 | 1,790 | 1,797.5 | ±0 | ±0% | 7,245,600 |
| 2023/12/04 | 1,797 | 1,797.5 | 1,780.5 | 1,797.5 | -3.5 | -0.2% | 6,226,000 |
| 2023/12/01 | 1,805 | 1,812 | 1,797.5 | 1,801 | +2.5 | +0.1% | 7,998,600 |
| 2023/11/30 | 1,783 | 1,799 | 1,771.5 | 1,798.5 | +15.5 | +0.9% | 23,303,800 |
| 2023/11/29 | 1,785 | 1,785 | 1,771.5 | 1,783 | +1 | +0.1% | 5,032,000 |
| 2023/11/28 | 1,785 | 1,789.5 | 1,772 | 1,782 | +7 | +0.4% | 6,127,900 |
| 2023/11/27 | 1,767 | 1,785 | 1,767 | 1,775 | +8.5 | +0.5% | 7,117,900 |
| 2023/11/24 | 1,776.5 | 1,778 | 1,766 | 1,766.5 | +10 | +0.6% | 5,789,400 |
| 2023/11/22 | 1,750 | 1,763 | 1,748 | 1,756.5 | +5.5 | +0.3% | 4,678,900 |
| 2023/11/21 | 1,754.5 | 1,755.5 | 1,748 | 1,751 | +0.5 | ±0% | 4,244,900 |
| 2023/11/20 | 1,757 | 1,762.5 | 1,747 | 1,750.5 | -12.5 | -0.7% | 5,544,700 |
| 2023/11/17 | 1,757 | 1,767 | 1,755 | 1,763 | +14.5 | +0.8% | 6,466,900 |
| 2023/11/16 | 1,743 | 1,758 | 1,742 | 1,748.5 | -5.5 | -0.3% | 4,533,800 |
| 2023/11/15 | 1,770 | 1,772 | 1,748.5 | 1,754 | -9 | -0.5% | 6,876,600 |
| 2023/11/14 | 1,775.5 | 1,781.5 | 1,762 | 1,763 | ±0 | ±0% | 6,054,000 |
| 2023/11/13 | 1,766.5 | 1,772 | 1,758.5 | 1,763 | -2 | -0.1% | 6,503,600 |
| 2023/11/10 | 1,737.5 | 1,765 | 1,735.5 | 1,765 | +22.5 | +1.3% | 13,591,400 |
| 2023/11/09 | 1,725 | 1,749.5 | 1,722 | 1,742.5 | +54 | +3.2% | 17,808,200 |
| 2023/11/08 | 1,689 | 1,696.5 | 1,683 | 1,688.5 | -4.5 | -0.3% | 6,802,800 |
| 2023/11/07 | 1,705 | 1,707.5 | 1,687.5 | 1,693 | -6.5 | -0.4% | 6,366,900 |
| 2023/11/06 | 1,710 | 1,710 | 1,699.5 | 1,699.5 | -1.5 | -0.1% | 9,453,600 |
| 2023/11/02 | 1,708 | 1,709 | 1,693.5 | 1,701 | -6.5 | -0.4% | 6,358,000 |
| 2023/11/01 | 1,717.5 | 1,719 | 1,702.5 | 1,707.5 | +2.5 | +0.1% | 8,250,900 |
| 2023/10/31 | 1,690 | 1,710.5 | 1,687 | 1,705 | +24 | +1.4% | 8,490,300 |
| 2023/10/30 | 1,681 | 1,681.5 | 1,671.5 | 1,681 | -12 | -0.7% | 5,021,400 |
| 2023/10/27 | 1,689.5 | 1,695 | 1,686 | 1,693 | +11.5 | +0.7% | 6,235,400 |
| 2023/10/26 | 1,685 | 1,686 | 1,674 | 1,681.5 | -4.5 | -0.3% | 5,546,000 |
| 2023/10/25 | 1,683 | 1,689.5 | 1,677 | 1,686 | +10.5 | +0.6% | 4,781,300 |
| 2023/10/24 | 1,673 | 1,679.5 | 1,664.5 | 1,675.5 | +2 | +0.1% | 6,209,600 |
| 2023/10/23 | 1,672.5 | 1,677.5 | 1,666 | 1,673.5 | ±0 | ±0% | 4,641,300 |
| 2023/10/20 | 1,674 | 1,684 | 1,672 | 1,673.5 | -9 | -0.5% | 4,910,100 |
| 2023/10/19 | 1,674 | 1,690 | 1,672 | 1,682.5 | +1.5 | +0.1% | 4,930,000 |
| 2023/10/18 | 1,675 | 1,684.5 | 1,675 | 1,681 | +9.5 | +0.6% | 5,190,000 |
| 2023/10/17 | 1,672 | 1,681 | 1,670.5 | 1,671.5 | +3.5 | +0.2% | 4,464,500 |
| 2023/10/16 | 1,671 | 1,676.5 | 1,661.5 | 1,668 | -13.5 | -0.8% | 5,242,500 |
| 2023/10/13 | 1,670 | 1,682 | 1,666 | 1,681.5 | +3.5 | +0.2% | 5,911,900 |
| 2023/10/12 | 1,685.5 | 1,687 | 1,673.5 | 1,678 | -12 | -0.7% | 8,316,600 |
| 2023/10/11 | 1,694 | 1,695 | 1,683.5 | 1,690 | -2.5 | -0.1% | 5,543,100 |
| 2023/10/10 | 1,678 | 1,695.5 | 1,678 | 1,692.5 | +14.5 | +0.9% | 7,976,900 |
| 2023/10/06 | 1,675.5 | 1,687 | 1,672 | 1,678 | +2.5 | +0.1% | 7,822,600 |
| 2023/10/05 | 1,671 | 1,681.5 | 1,665.5 | 1,675.5 | +7 | +0.4% | 7,553,800 |
| 2023/10/04 | 1,657 | 1,674.5 | 1,651.5 | 1,668.5 | -10.5 | -0.6% | 8,501,300 |
| 2023/10/03 | 1,672.5 | 1,766 | 1,658 | 1,679 | ±0 | ±0% | 13,282,500 |
| 2023/10/02 | 1,690.5 | 1,703 | 1,679 | 1,679 | -11.5 | -0.7% | 9,378,700 |
| 2023/09/29 | 1,704.5 | 1,707 | 1,673.5 | 1,690.5 | -15.5 | -0.9% | 13,107,100 |
| 2023/09/28 | 1,725 | 1,727.5 | 1,694 | 1,706 | -70.5 | -4% | 21,701,600 |
| 2023/09/27 | 1,760.5 | 1,778 | 1,757 | 1,776.5 | +15.5 | +0.9% | 17,548,000 |
101～
150
件表示中 / 1311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 | 195,300円 | +1.9% | -3.2% | - | 185.64倍 | 4.07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 | 787,700円 | -2.6% | - | 0.56% | 28.87倍 | 1.18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 | 431,000円 | +2.3% | -2.6% | 3.25% | 14.13倍 | 1.74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 | 230,100円 | +1.4% | +2.6% | 1.09% | 23.55倍 | 1.88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 | 37,500円 | +6.6% | -98.8% | 1.48% | 2205.88倍 | 0.93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
