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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,998 | 2,001 | 1,985.5 | 1,990 | -10 | -0.5% | 4,767,900 |
| 2024/07/23 | 1,997 | 2,006.5 | 1,992.5 | 2,000 | -1.5 | -0.1% | 3,659,500 |
| 2024/07/22 | 2,001.5 | 2,008.5 | 1,991 | 2,001.5 | +1.5 | +0.1% | 2,917,600 |
| 2024/07/19 | 2,000 | 2,009.5 | 1,986.5 | 2,000 | -7 | -0.3% | 5,512,500 |
| 2024/07/18 | 2,028.5 | 2,036.5 | 2,007 | 2,007 | -41 | -2% | 6,536,100 |
| 2024/07/17 | 2,043 | 2,051.5 | 2,023 | 2,048 | +8.5 | +0.4% | 5,638,100 |
| 2024/07/16 | 2,050.5 | 2,051 | 2,030 | 2,039.5 | -8.5 | -0.4% | 4,289,400 |
| 2024/07/12 | 2,048 | 2,072.5 | 2,043.5 | 2,048 | -20 | -1% | 5,699,900 |
| 2024/07/11 | 2,100 | 2,105 | 2,064.5 | 2,068 | -20.5 | -1% | 7,734,400 |
| 2024/07/10 | 2,066 | 2,090 | 2,062.5 | 2,088.5 | +22.5 | +1.1% | 8,594,200 |
| 2024/07/09 | 2,034 | 2,067 | 2,023 | 2,066 | +40.5 | +2% | 9,233,400 |
| 2024/07/08 | 2,041 | 2,042 | 1,940 | 2,025.5 | -13.5 | -0.7% | 9,534,000 |
| 2024/07/05 | 2,030 | 2,043 | 2,027.5 | 2,039 | +17 | +0.8% | 6,469,000 |
| 2024/07/04 | 2,024 | 2,033 | 2,008 | 2,022 | +11.5 | +0.6% | 5,184,900 |
| 2024/07/03 | 2,008 | 2,010.5 | 1,993 | 2,010.5 | +5.5 | +0.3% | 5,624,100 |
| 2024/07/02 | 1,988 | 2,006 | 1,982 | 2,005 | +14 | +0.7% | 8,524,200 |
| 2024/07/01 | 1,973 | 1,995 | 1,967 | 1,991 | +26.5 | +1.3% | 5,450,900 |
| 2024/06/28 | 1,950.5 | 1,974 | 1,949.5 | 1,964.5 | +16 | +0.8% | 6,837,400 |
| 2024/06/27 | 1,948 | 1,952 | 1,941 | 1,948.5 | +10.5 | +0.5% | 6,741,400 |
| 2024/06/26 | 1,981.5 | 1,985 | 1,936.5 | 1,938 | -42 | -2.1% | 10,046,500 |
| 2024/06/25 | 1,966 | 1,984 | 1,963.5 | 1,980 | +13.5 | +0.7% | 5,659,600 |
| 2024/06/24 | 1,949.5 | 1,969.5 | 1,942.5 | 1,966.5 | +24 | +1.2% | 5,208,000 |
| 2024/06/21 | 1,925.5 | 1,952.5 | 1,925 | 1,942.5 | -3 | -0.2% | 8,422,700 |
| 2024/06/20 | 1,941 | 1,950 | 1,936 | 1,945.5 | -4.5 | -0.2% | 3,423,500 |
| 2024/06/19 | 1,950 | 1,959 | 1,943 | 1,950 | -2 | -0.1% | 2,957,600 |
| 2024/06/18 | 1,953 | 1,962 | 1,941.5 | 1,952 | +6.5 | +0.3% | 4,117,200 |
| 2024/06/17 | 1,960.5 | 1,963.5 | 1,941 | 1,945.5 | -19.5 | -1% | 4,200,800 |
| 2024/06/14 | 1,950 | 1,977.5 | 1,945.5 | 1,965 | +6 | +0.3% | 8,200,900 |
| 2024/06/13 | 1,990 | 1,990 | 1,955 | 1,959 | -35.5 | -1.8% | 5,677,000 |
| 2024/06/12 | 1,970 | 2,006 | 1,968.5 | 1,994.5 | +41 | +2.1% | 10,436,500 |
| 2024/06/11 | 1,956 | 1,963.5 | 1,947 | 1,953.5 | -6 | -0.3% | 5,163,300 |
| 2024/06/10 | 1,947 | 1,964.5 | 1,940 | 1,959.5 | +13.5 | +0.7% | 4,664,000 |
| 2024/06/07 | 1,945 | 1,954.5 | 1,937 | 1,946 | +1 | +0.1% | 4,056,600 |
| 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 |
251～
300
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
