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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 195 | 195.1 | 192.2 | 193 | -0.5 | -0.3% | 56,972,300 |
| 2024/10/04 | 190.3 | 194 | 190.2 | 193.5 | +3.6 | +1.9% | 81,806,300 |
| 2024/10/03 | 189.9 | 190.5 | 187.2 | 189.9 | +2.1 | +1.1% | 62,813,200 |
| 2024/10/02 | 189 | 189.6 | 186.8 | 187.8 | -3.2 | -1.7% | 69,919,600 |
| 2024/10/01 | 189.2 | 191 | 187.7 | 191 | +3.8 | +2% | 75,779,900 |
| 2024/09/30 | 188 | 190.9 | 186.3 | 187.2 | -4.1 | -2.1% | 101,363,000 |
| 2024/09/27 | 193.3 | 194.9 | 191.1 | 191.3 | -1,785.2 | -90.3% | 96,814,800 |
| 2024/09/26 | 1,951 | 1,976.5 | 1,950.5 | 1,976.5 | +34.5 | +1.8% | 11,510,800 |
| 2024/09/25 | 1,979 | 1,979 | 1,942 | 1,942 | -37 | -1.9% | 8,420,900 |
| 2024/09/24 | 1,990 | 1,994.5 | 1,975.5 | 1,979 | -2 | -0.1% | 6,787,300 |
| 2024/09/20 | 1,983 | 2,000 | 1,969 | 1,981 | +7 | +0.4% | 13,880,100 |
| 2024/09/19 | 1,974 | 1,994.5 | 1,970.5 | 1,974 | +9.5 | +0.5% | 6,792,700 |
| 2024/09/18 | 1,980 | 1,984.5 | 1,945 | 1,964.5 | -24 | -1.2% | 9,339,800 |
| 2024/09/17 | 1,997 | 1,999.5 | 1,972.5 | 1,988.5 | -7.5 | -0.4% | 6,929,500 |
| 2024/09/13 | 2,000.5 | 2,013 | 1,993.5 | 1,996 | -17.5 | -0.9% | 7,582,000 |
| 2024/09/12 | 1,980 | 2,019.5 | 1,975.5 | 2,013.5 | +38 | +1.9% | 6,750,300 |
| 2024/09/11 | 1,994 | 1,995.5 | 1,963.5 | 1,975.5 | -19.5 | -1% | 6,859,100 |
| 2024/09/10 | 2,009 | 2,020.5 | 1,991 | 1,995 | -12.5 | -0.6% | 5,539,200 |
| 2024/09/09 | 1,960.5 | 2,011.5 | 1,958.5 | 2,007.5 | +11.5 | +0.6% | 5,690,400 |
| 2024/09/06 | 2,030 | 2,037.5 | 1,993 | 1,996 | -37 | -1.8% | 6,334,800 |
| 2024/09/05 | 2,001.5 | 2,038.5 | 2,001 | 2,033 | +19 | +0.9% | 5,818,000 |
| 2024/09/04 | 2,025 | 2,047.5 | 2,004 | 2,014 | -52 | -2.5% | 7,325,800 |
| 2024/09/03 | 2,036 | 2,066 | 2,031.5 | 2,066 | +28 | +1.4% | 4,892,100 |
| 2024/09/02 | 2,033 | 2,042.5 | 2,023 | 2,038 | ±0 | ±0% | 4,178,900 |
| 2024/08/30 | 2,041 | 2,044 | 2,027 | 2,038 | -4.5 | -0.2% | 8,878,600 |
| 2024/08/29 | 2,035 | 2,051.5 | 2,031 | 2,042.5 | +4.5 | +0.2% | 6,035,200 |
| 2024/08/28 | 2,017 | 2,043 | 2,013.5 | 2,038 | +20.5 | +1% | 5,564,200 |
| 2024/08/27 | 2,005 | 2,027.5 | 1,992 | 2,017.5 | +15 | +0.7% | 5,526,100 |
| 2024/08/26 | 2,000 | 2,002.5 | 1,984 | 2,002.5 | -2.5 | -0.1% | 3,965,200 |
| 2024/08/23 | 2,003.5 | 2,017.5 | 1,989 | 2,005 | +9.5 | +0.5% | 5,444,400 |
| 2024/08/22 | 1,970 | 1,998 | 1,966 | 1,995.5 | +23 | +1.2% | 5,234,400 |
| 2024/08/21 | 1,963 | 1,973 | 1,946 | 1,972.5 | +5.5 | +0.3% | 5,365,100 |
| 2024/08/20 | 1,944 | 1,969.5 | 1,944 | 1,967 | +27 | +1.4% | 4,933,600 |
| 2024/08/19 | 1,924.5 | 1,949.5 | 1,920.5 | 1,940 | +13 | +0.7% | 5,214,800 |
| 2024/08/16 | 1,929 | 1,929.5 | 1,900.5 | 1,927 | +32 | +1.7% | 6,138,300 |
| 2024/08/15 | 1,890.5 | 1,915 | 1,882.5 | 1,895 | +9.5 | +0.5% | 5,264,000 |
| 2024/08/14 | 1,900 | 1,912 | 1,882.5 | 1,885.5 | -2.5 | -0.1% | 6,480,800 |
| 2024/08/13 | 1,884.5 | 1,897 | 1,870.5 | 1,888 | +10 | +0.5% | 6,993,600 |
| 2024/08/09 | 1,880 | 1,891.5 | 1,860.5 | 1,878 | +9.5 | +0.5% | 8,759,400 |
| 2024/08/08 | 1,857 | 1,895 | 1,845 | 1,868.5 | -1.5 | -0.1% | 7,449,800 |
| 2024/08/07 | 1,812 | 1,922 | 1,798 | 1,870 | +84 | +4.7% | 16,595,800 |
| 2024/08/06 | 1,826.5 | 1,876.5 | 1,764 | 1,786 | -24.5 | -1.4% | 15,810,300 |
| 2024/08/05 | 1,811.5 | 1,860.5 | 1,738.5 | 1,810.5 | -68.5 | -3.6% | 19,163,800 |
| 2024/08/02 | 1,862.5 | 1,901 | 1,855 | 1,879 | -23.5 | -1.2% | 10,213,300 |
| 2024/08/01 | 1,950 | 1,956 | 1,891.5 | 1,902.5 | -62.5 | -3.2% | 9,306,400 |
| 2024/07/31 | 1,934.5 | 1,970.5 | 1,930.5 | 1,965 | +25.5 | +1.3% | 6,889,700 |
| 2024/07/30 | 1,945 | 1,945 | 1,930.5 | 1,939.5 | -22 | -1.1% | 4,525,500 |
| 2024/07/29 | 1,956 | 1,971 | 1,942 | 1,961.5 | +26 | +1.3% | 4,530,500 |
| 2024/07/26 | 1,949 | 1,953.5 | 1,935.5 | 1,935.5 | -10.5 | -0.5% | 5,440,400 |
| 2024/07/25 | 1,971.5 | 1,974 | 1,943.5 | 1,946 | -44 | -2.2% | 8,242,400 |
201～
250
件表示中 / 1613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 | 22,300円 | +2.4% | +13.6% | 3.86% | 19.91倍 | 4.38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 | 1,158,500円 | +2.2% | -41.3% | 0.38% | 30.56倍 | 1.43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 | 15,500円 | +3.5% | +6.1% | 3.42% | 12.33倍 | 1.25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 | 253,200円 | +7.0% | +6.6% | 3.16% | 12.96倍 | 1.89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 | 396,400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
