ソフトバンク 第１回社債型 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 3,897 | 3,897 | 3,897 | 3,897 | +15 | +0.4% | 1,400 |
| 2025/03/21 | 3,865 | 3,888 | 3,865 | 3,882 | -1 | ±0% | 5,600 |
| 2025/03/19 | 3,883 | 3,883 | 3,880 | 3,883 | +2 | +0.1% | 700 |
| 2025/03/18 | 3,872 | 3,884 | 3,872 | 3,881 | +12 | +0.3% | 4,100 |
| 2025/03/17 | 3,865 | 3,869 | 3,865 | 3,869 | +8 | +0.2% | 500 |
| 2025/03/14 | 3,861 | 3,861 | 3,860 | 3,861 | -1 | ±0% | 1,000 |
| 2025/03/13 | 3,862 | 3,862 | 3,862 | 3,862 | -3 | -0.1% | 100 |
| 2025/03/12 | 3,860 | 3,870 | 3,860 | 3,865 | +5 | +0.1% | 6,000 |
| 2025/03/11 | 3,862 | 3,864 | 3,860 | 3,860 | ±0 | ±0% | 2,200 |
| 2025/03/10 | 3,861 | 3,875 | 3,860 | 3,860 | -6 | -0.2% | 2,400 |
| 2025/03/07 | 3,866 | 3,866 | 3,865 | 3,866 | +6 | +0.2% | 600 |
| 2025/03/06 | 3,861 | 3,861 | 3,860 | 3,860 | ±0 | ±0% | 1,700 |
| 2025/03/05 | 3,860 | 3,860 | 3,860 | 3,860 | -4 | -0.1% | 1,300 |
| 2025/03/04 | 3,860 | 3,865 | 3,860 | 3,864 | +4 | +0.1% | 2,600 |
| 2025/03/03 | 3,860 | 3,860 | 3,860 | 3,860 | +1 | ±0% | 3,500 |
| 2025/02/28 | 3,859 | 3,860 | 3,858 | 3,859 | -1 | ±0% | 1,000 |
| 2025/02/27 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 500 |
| 2025/02/26 | 3,860 | 3,865 | 3,860 | 3,860 | ±0 | ±0% | 2,100 |
| 2025/02/25 | 3,865 | 3,865 | 3,860 | 3,860 | -5 | -0.1% | 2,300 |
| 2025/02/21 | 3,860 | 3,865 | 3,857 | 3,865 | +5 | +0.1% | 2,500 |
| 2025/02/20 | 3,860 | 3,861 | 3,860 | 3,860 | +1 | ±0% | 1,900 |
| 2025/02/19 | 3,875 | 3,875 | 3,859 | 3,859 | -6 | -0.2% | 5,000 |
| 2025/02/18 | 3,860 | 3,875 | 3,860 | 3,865 | +5 | +0.1% | 3,800 |
| 2025/02/17 | 3,860 | 3,861 | 3,859 | 3,860 | ±0 | ±0% | 2,000 |
| 2025/02/14 | 3,865 | 3,865 | 3,860 | 3,860 | -5 | -0.1% | 6,200 |
| 2025/02/13 | 3,860 | 3,870 | 3,860 | 3,865 | -5 | -0.1% | 5,600 |
| 2025/02/12 | 3,860 | 3,870 | 3,859 | 3,870 | +10 | +0.3% | 4,000 |
| 2025/02/10 | 3,860 | 3,860 | 3,859 | 3,860 | ±0 | ±0% | 2,100 |
| 2025/02/07 | 3,861 | 3,870 | 3,856 | 3,860 | -3 | -0.1% | 4,200 |
| 2025/02/06 | 3,865 | 3,865 | 3,861 | 3,863 | -2 | -0.1% | 6,300 |
| 2025/02/05 | 3,864 | 3,880 | 3,856 | 3,865 | -5 | -0.1% | 6,400 |
| 2025/02/04 | 3,879 | 3,879 | 3,870 | 3,870 | -5 | -0.1% | 1,400 |
| 2025/02/03 | 3,880 | 3,880 | 3,875 | 3,875 | +11 | +0.3% | 2,600 |
| 2025/01/31 | 3,865 | 3,865 | 3,864 | 3,864 | +4 | +0.1% | 300 |
| 2025/01/30 | 3,865 | 3,865 | 3,860 | 3,860 | -10 | -0.3% | 3,300 |
| 2025/01/29 | 3,866 | 3,870 | 3,861 | 3,870 | +4 | +0.1% | 7,300 |
| 2025/01/28 | 3,861 | 3,883 | 3,861 | 3,866 | -14 | -0.4% | 2,900 |
| 2025/01/27 | 3,880 | 3,888 | 3,880 | 3,880 | +20 | +0.5% | 700 |
| 2025/01/24 | 3,875 | 3,875 | 3,860 | 3,860 | -15 | -0.4% | 5,000 |
| 2025/01/23 | 3,881 | 3,885 | 3,874 | 3,875 | +3 | +0.1% | 6,000 |
| 2025/01/22 | 3,890 | 3,890 | 3,871 | 3,872 | -9 | -0.2% | 1,600 |
| 2025/01/21 | 3,881 | 3,881 | 3,881 | 3,881 | +1 | ±0% | 500 |
| 2025/01/20 | 3,879 | 3,880 | 3,879 | 3,880 | -10 | -0.3% | 1,700 |
| 2025/01/17 | 3,885 | 3,892 | 3,885 | 3,890 | ±0 | ±0% | 2,300 |
| 2025/01/16 | 3,881 | 3,890 | 3,881 | 3,890 | -3 | -0.1% | 2,100 |
| 2025/01/15 | 3,890 | 3,893 | 3,889 | 3,893 | +12 | +0.3% | 7,500 |
| 2025/01/14 | 3,880 | 3,881 | 3,879 | 3,881 | -4 | -0.1% | 900 |
| 2025/01/10 | 3,860 | 3,887 | 3,860 | 3,885 | +6 | +0.2% | 7,600 |
| 2025/01/09 | 3,880 | 3,880 | 3,876 | 3,879 | +5 | +0.1% | 400 |
| 2025/01/08 | 3,871 | 3,875 | 3,871 | 3,874 | -3 | -0.1% | 4,700 |
51～
100
件表示中 / 387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１ Ｐ」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１ Ｐ | 378,100円 | - | - | 2.64% | - | - |
|
- |
| ウイングアーク | 383,500円 | +5.6% | +7.8% | 2.71% | 20.85倍 | 3.17倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 197,600円 | +21.0% | +3.0% | 0.00% | 22.76倍 | 7.65倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| アルゴグラフ | 501,000円 | +6.0% | +3.8% | 3.19% | 14.18倍 | 1.87倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ＱＰＳ研究 | 224,300円 | +72.4% | - | 0.00% | - | 15.51倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
