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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,945 | 1,963 | 1,938 | 1,945 | +7.5 | +0.4% | 6,791,200 |
| 2024/06/05 | 1,932 | 1,944 | 1,926.5 | 1,937.5 | +2 | +0.1% | 5,531,200 |
| 2024/06/04 | 1,926.5 | 1,937 | 1,916.5 | 1,935.5 | +14 | +0.7% | 5,180,700 |
| 2024/06/03 | 1,900 | 1,927 | 1,899 | 1,921.5 | +34 | +1.8% | 5,411,000 |
| 2024/05/31 | 1,883 | 1,895 | 1,875.5 | 1,887.5 | +16.5 | +0.9% | 16,484,100 |
| 2024/05/30 | 1,861 | 1,879 | 1,854 | 1,871 | -3.5 | -0.2% | 5,469,600 |
| 2024/05/29 | 1,897 | 1,908 | 1,873 | 1,874.5 | -29.5 | -1.5% | 6,109,900 |
| 2024/05/28 | 1,900 | 1,907.5 | 1,893.5 | 1,904 | +4 | +0.2% | 4,184,100 |
| 2024/05/27 | 1,895 | 1,900 | 1,886.5 | 1,900 | +2.5 | +0.1% | 3,944,600 |
| 2024/05/24 | 1,885 | 1,907.5 | 1,882.5 | 1,897.5 | -0.5 | ±0% | 5,367,000 |
| 2024/05/23 | 1,894 | 1,905.5 | 1,877 | 1,898 | -13 | -0.7% | 5,773,800 |
| 2024/05/22 | 1,905 | 1,919 | 1,891 | 1,911 | +5.5 | +0.3% | 5,062,900 |
| 2024/05/21 | 1,928 | 1,928.5 | 1,904 | 1,905.5 | -21 | -1.1% | 4,595,200 |
| 2024/05/20 | 1,919 | 1,936.5 | 1,916 | 1,926.5 | +7.5 | +0.4% | 4,610,800 |
| 2024/05/17 | 1,915 | 1,924 | 1,911 | 1,919 | -9.5 | -0.5% | 3,852,800 |
| 2024/05/16 | 1,924 | 1,928.5 | 1,905 | 1,928.5 | +12 | +0.6% | 4,186,300 |
| 2024/05/15 | 1,925 | 1,935.5 | 1,915 | 1,916.5 | -7.5 | -0.4% | 4,918,700 |
| 2024/05/14 | 1,956 | 1,956 | 1,917 | 1,924 | -23 | -1.2% | 6,779,200 |
| 2024/05/13 | 1,955 | 1,962 | 1,943.5 | 1,947 | -6.5 | -0.3% | 6,176,500 |
| 2024/05/10 | 1,905 | 1,957 | 1,900 | 1,953.5 | +70 | +3.7% | 12,266,100 |
| 2024/05/09 | 1,876 | 1,886.5 | 1,872 | 1,883.5 | +8.5 | +0.5% | 4,573,100 |
| 2024/05/08 | 1,890.5 | 1,894.5 | 1,874 | 1,875 | -24 | -1.3% | 5,318,800 |
| 2024/05/07 | 1,920 | 1,921.5 | 1,893 | 1,899 | +1 | +0.1% | 4,948,200 |
| 2024/05/02 | 1,901.5 | 1,907 | 1,894 | 1,898 | -4 | -0.2% | 4,395,400 |
| 2024/05/01 | 1,915 | 1,921 | 1,895 | 1,902 | -9 | -0.5% | 4,348,600 |
| 2024/04/30 | 1,900 | 1,911.5 | 1,883.5 | 1,911 | +32.5 | +1.7% | 8,134,200 |
| 2024/04/26 | 1,898 | 1,898 | 1,864 | 1,878.5 | +29 | +1.6% | 11,847,100 |
| 2024/04/25 | 1,850.5 | 1,860 | 1,847 | 1,849.5 | -9.5 | -0.5% | 5,332,600 |
| 2024/04/24 | 1,860 | 1,863.5 | 1,844.5 | 1,859 | +10.5 | +0.6% | 6,033,900 |
| 2024/04/23 | 1,843 | 1,865 | 1,843 | 1,848.5 | +11.5 | +0.6% | 5,216,300 |
| 2024/04/22 | 1,837.5 | 1,849.5 | 1,832 | 1,837 | +19 | +1% | 4,529,800 |
| 2024/04/19 | 1,815.5 | 1,822 | 1,791.5 | 1,818 | -5.5 | -0.3% | 8,398,000 |
| 2024/04/18 | 1,825 | 1,842.5 | 1,823.5 | 1,823.5 | -11.5 | -0.6% | 5,045,400 |
| 2024/04/17 | 1,850 | 1,850 | 1,825.5 | 1,835 | -19 | -1% | 5,530,300 |
| 2024/04/16 | 1,850 | 1,854 | 1,840 | 1,854 | -7.5 | -0.4% | 6,224,000 |
| 2024/04/15 | 1,847.5 | 1,863.5 | 1,847 | 1,861.5 | -3 | -0.2% | 4,275,600 |
| 2024/04/12 | 1,872 | 1,876 | 1,862 | 1,864.5 | -4.5 | -0.2% | 4,751,100 |
| 2024/04/11 | 1,852 | 1,875 | 1,848 | 1,869 | -1 | -0.1% | 5,695,600 |
| 2024/04/10 | 1,888 | 1,892.5 | 1,870 | 1,870 | -28.5 | -1.5% | 6,289,200 |
| 2024/04/09 | 1,917.5 | 1,924 | 1,894 | 1,898.5 | -20 | -1% | 6,048,100 |
| 2024/04/08 | 1,915 | 1,926.5 | 1,912.5 | 1,918.5 | -2.5 | -0.1% | 4,905,200 |
| 2024/04/05 | 1,918 | 1,923 | 1,907 | 1,921 | -2 | -0.1% | 4,698,400 |
| 2024/04/04 | 1,920 | 1,936 | 1,919 | 1,923 | +5 | +0.3% | 5,860,100 |
| 2024/04/03 | 1,919.5 | 1,925 | 1,903.5 | 1,918 | -14.5 | -0.8% | 6,834,200 |
| 2024/04/02 | 1,934.5 | 1,947 | 1,924 | 1,932.5 | +1 | +0.1% | 8,362,400 |
| 2024/04/01 | 1,949 | 1,956 | 1,924 | 1,931.5 | -19.5 | -1% | 7,107,900 |
| 2024/03/29 | 1,946.5 | 1,956.5 | 1,943 | 1,951 | +10 | +0.5% | 5,729,800 |
| 2024/03/28 | 1,982 | 1,983.5 | 1,938 | 1,941 | -86 | -4.2% | 16,089,400 |
| 2024/03/27 | 2,030 | 2,041.5 | 2,025 | 2,027 | +4 | +0.2% | 12,155,500 |
| 2024/03/26 | 2,034 | 2,039.5 | 2,022.5 | 2,023 | -4.5 | -0.2% | 8,053,800 |
251～
300
件表示中 / 1580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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.63倍 | 4.31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 |
| 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 |
| ソフトバンクＧ | 849,900円 | +2.2% | -41.3% | 0.52% | 22.46倍 | 1.05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 | 243,800円 | +7.0% | +6.6% | 3.28% | 12.97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 | 399,400円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
