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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 211.4 | 211.9 | 209.6 | 210.5 | -0.4 | -0.2% | 60,050,200 |
| 2025/02/25 | 209.9 | 211.5 | 208.5 | 210.9 | +0.9 | +0.4% | 52,372,200 |
| 2025/02/21 | 211 | 211.1 | 208.9 | 210 | -0.6 | -0.3% | 42,820,200 |
| 2025/02/20 | 212.5 | 212.9 | 210.1 | 210.6 | -1 | -0.5% | 58,020,600 |
| 2025/02/19 | 210 | 211.9 | 209 | 211.6 | +0.4 | +0.2% | 56,821,700 |
| 2025/02/18 | 209.1 | 212.3 | 208.8 | 211.2 | +2.1 | +1% | 62,478,500 |
| 2025/02/17 | 208.2 | 210 | 208.2 | 209.1 | +0.6 | +0.3% | 37,573,000 |
| 2025/02/14 | 210 | 210.6 | 208.2 | 208.5 | -1.1 | -0.5% | 60,304,600 |
| 2025/02/13 | 209.4 | 209.9 | 207.4 | 209.6 | +1 | +0.5% | 56,118,900 |
| 2025/02/12 | 210.7 | 213.2 | 204.5 | 208.6 | +9 | +4.5% | 143,024,000 |
| 2025/02/10 | 200 | 200.7 | 198.5 | 199.6 | -0.3 | -0.2% | 45,642,300 |
| 2025/02/07 | 201.2 | 201.4 | 198.6 | 199.9 | -1.3 | -0.6% | 65,841,600 |
| 2025/02/06 | 203.5 | 204 | 200.8 | 201.2 | -1.9 | -0.9% | 59,995,900 |
| 2025/02/05 | 203 | 203.5 | 201.8 | 203.1 | +0.8 | +0.4% | 51,435,900 |
| 2025/02/04 | 204 | 205.8 | 201.4 | 202.3 | +0.8 | +0.4% | 65,562,100 |
| 2025/02/03 | 199.1 | 204.2 | 196.8 | 201.5 | +1.3 | +0.6% | 112,681,000 |
| 2025/01/31 | 200 | 200.5 | 198.7 | 200.2 | -0.5 | -0.2% | 54,740,000 |
| 2025/01/30 | 200 | 200.7 | 198.1 | 200.7 | +0.7 | +0.4% | 47,095,100 |
| 2025/01/29 | 200.2 | 200.5 | 199.1 | 200 | -0.3 | -0.1% | 38,507,200 |
| 2025/01/28 | 199.8 | 200.9 | 198.2 | 200.3 | +0.8 | +0.4% | 64,359,400 |
| 2025/01/27 | 197.9 | 200 | 197.7 | 199.5 | +3.2 | +1.6% | 47,732,900 |
| 2025/01/24 | 197.8 | 198 | 195.8 | 196.3 | +0.5 | +0.3% | 56,694,200 |
| 2025/01/23 | 196 | 196.8 | 194.5 | 195.8 | +1.4 | +0.7% | 62,807,300 |
| 2025/01/22 | 193 | 194.7 | 192 | 194.4 | +3 | +1.6% | 58,109,500 |
| 2025/01/21 | 192.6 | 193 | 190.8 | 191.4 | -0.7 | -0.4% | 44,096,400 |
| 2025/01/20 | 192 | 193.5 | 191.7 | 192.1 | +0.6 | +0.3% | 43,757,300 |
| 2025/01/17 | 192.5 | 193.2 | 190.7 | 191.5 | -0.6 | -0.3% | 62,432,900 |
| 2025/01/16 | 193.1 | 194.3 | 192.1 | 192.1 | -0.9 | -0.5% | 49,949,500 |
| 2025/01/15 | 194.2 | 195.1 | 192.6 | 193 | +0.5 | +0.3% | 45,454,700 |
| 2025/01/14 | 193 | 193.3 | 191.5 | 192.5 | -0.5 | -0.3% | 66,177,900 |
| 2025/01/10 | 194 | 194.9 | 193 | 193 | -1.7 | -0.9% | 53,731,800 |
| 2025/01/09 | 196 | 196.2 | 194.3 | 194.7 | -0.1 | -0.1% | 56,300,000 |
| 2025/01/08 | 197 | 197 | 194.2 | 194.8 | -2.3 | -1.2% | 63,507,500 |
| 2025/01/07 | 196.2 | 197.1 | 195.1 | 197.1 | +0.9 | +0.5% | 56,739,500 |
| 2025/01/06 | 200 | 200.4 | 195.7 | 196.2 | -2.7 | -1.4% | 79,616,700 |
| 2024/12/30 | 200 | 200.9 | 198.5 | 198.9 | -0.8 | -0.4% | 50,679,400 |
| 2024/12/27 | 198.4 | 199.8 | 197.7 | 199.7 | +2.9 | +1.5% | 64,018,000 |
| 2024/12/26 | 195.1 | 196.8 | 194.9 | 196.8 | +0.7 | +0.4% | 62,621,200 |
| 2024/12/25 | 197 | 197.3 | 195 | 196.1 | -1.2 | -0.6% | 43,048,500 |
| 2024/12/24 | 197.9 | 198.4 | 197.2 | 197.3 | -0.6 | -0.3% | 34,660,600 |
| 2024/12/23 | 197.8 | 198.5 | 196.9 | 197.9 | +1.3 | +0.7% | 43,214,000 |
| 2024/12/20 | 197 | 198.3 | 196.3 | 196.6 | -0.8 | -0.4% | 72,379,900 |
| 2024/12/19 | 196.5 | 197.9 | 195.7 | 197.4 | +0.1 | +0.1% | 59,741,300 |
| 2024/12/18 | 198 | 198.7 | 197.3 | 197.3 | -1.8 | -0.9% | 38,031,000 |
| 2024/12/17 | 199 | 200.5 | 198.8 | 199.1 | +0.4 | +0.2% | 52,179,300 |
| 2024/12/16 | 199.8 | 200.2 | 198.6 | 198.7 | -1 | -0.5% | 35,831,000 |
| 2024/12/13 | 197 | 200.3 | 196.8 | 199.7 | -1.7 | -0.8% | 60,809,600 |
| 2024/12/12 | 200.6 | 202 | 200.3 | 201.4 | +0.8 | +0.4% | 52,857,500 |
| 2024/12/11 | 200 | 201.5 | 199.4 | 200.6 | +2.5 | +1.3% | 55,682,900 |
| 2024/12/10 | 200.1 | 200.9 | 196.8 | 198.1 | -2.2 | -1.1% | 54,872,000 |
101～
150
件表示中 / 1606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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.46倍 | 4.28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 | 1,182,500円 | +2.2% | -41.3% | 0.37% | 31.20倍 | 1.45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 | 15,100円 | +3.5% | +6.1% | 3.51% | 12.01倍 | 1.22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 | 247,800円 | +7.0% | +6.6% | 3.23% | 12.68倍 | 1.85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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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
