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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 3,783 | 3,785 | 3,783 | 3,783 | ±0 | ±0% | 4,500 |
| 2025/06/04 | 3,783 | 3,783 | 3,783 | 3,783 | -17 | -0.4% | 1,000 |
| 2025/06/03 | 3,800 | 3,800 | 3,800 | 3,800 | +10 | +0.3% | 500 |
| 2025/06/02 | 3,800 | 3,800 | 3,781 | 3,790 | -9 | -0.2% | 4,700 |
| 2025/05/30 | 3,787 | 3,799 | 3,787 | 3,799 | +12 | +0.3% | 900 |
| 2025/05/29 | 3,789 | 3,798 | 3,787 | 3,787 | -3 | -0.1% | 400 |
| 2025/05/28 | 3,797 | 3,797 | 3,789 | 3,790 | +6 | +0.2% | 1,000 |
| 2025/05/27 | 3,800 | 3,800 | 3,784 | 3,784 | -6 | -0.2% | 4,000 |
| 2025/05/26 | 3,788 | 3,790 | 3,788 | 3,790 | +7 | +0.2% | 200 |
| 2025/05/23 | 3,792 | 3,800 | 3,783 | 3,783 | ±0 | ±0% | 2,700 |
| 2025/05/22 | 3,786 | 3,786 | 3,783 | 3,783 | -7 | -0.2% | 1,300 |
| 2025/05/21 | 3,791 | 3,793 | 3,790 | 3,790 | -1 | ±0% | 3,600 |
| 2025/05/20 | 3,792 | 3,792 | 3,791 | 3,791 | - | - | 1,000 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 3,791 | 3,792 | 3,790 | 3,792 | +1 | ±0% | 5,700 |
| 2025/05/15 | 3,800 | 3,800 | 3,791 | 3,791 | -1 | ±0% | 1,700 |
| 2025/05/14 | 3,803 | 3,803 | 3,792 | 3,792 | -3 | -0.1% | 3,000 |
| 2025/05/13 | 3,800 | 3,800 | 3,795 | 3,795 | -4 | -0.1% | 3,600 |
| 2025/05/12 | 3,800 | 3,805 | 3,798 | 3,799 | -6 | -0.2% | 2,300 |
| 2025/05/09 | 3,800 | 3,805 | 3,798 | 3,805 | +4 | +0.1% | 7,800 |
| 2025/05/08 | 3,800 | 3,815 | 3,800 | 3,801 | ±0 | ±0% | 7,300 |
| 2025/05/07 | 3,806 | 3,810 | 3,798 | 3,801 | -3 | -0.1% | 9,100 |
| 2025/05/02 | 3,809 | 3,809 | 3,804 | 3,804 | -5 | -0.1% | 2,000 |
| 2025/05/01 | 3,809 | 3,810 | 3,801 | 3,809 | +4 | +0.1% | 2,600 |
| 2025/04/30 | 3,806 | 3,809 | 3,800 | 3,805 | +4 | +0.1% | 10,000 |
| 2025/04/28 | 3,805 | 3,805 | 3,801 | 3,801 | -5 | -0.1% | 1,200 |
| 2025/04/25 | 3,801 | 3,809 | 3,801 | 3,806 | -2 | -0.1% | 1,100 |
| 2025/04/24 | 3,809 | 3,809 | 3,801 | 3,808 | -2 | -0.1% | 11,200 |
| 2025/04/23 | 3,810 | 3,810 | 3,804 | 3,810 | ±0 | ±0% | 1,600 |
| 2025/04/22 | 3,803 | 3,810 | 3,803 | 3,810 | ±0 | ±0% | 2,200 |
| 2025/04/21 | 3,820 | 3,820 | 3,810 | 3,810 | +9 | +0.2% | 1,300 |
| 2025/04/18 | 3,801 | 3,807 | 3,800 | 3,801 | ±0 | ±0% | 2,400 |
| 2025/04/17 | 3,802 | 3,802 | 3,801 | 3,801 | ±0 | ±0% | 1,000 |
| 2025/04/16 | 3,801 | 3,802 | 3,801 | 3,801 | -1 | ±0% | 3,400 |
| 2025/04/15 | 3,815 | 3,815 | 3,800 | 3,802 | -13 | -0.3% | 5,400 |
| 2025/04/14 | 3,810 | 3,815 | 3,803 | 3,815 | +5 | +0.1% | 7,800 |
| 2025/04/11 | 3,808 | 3,815 | 3,806 | 3,810 | -3 | -0.1% | 3,200 |
| 2025/04/10 | 3,811 | 3,825 | 3,808 | 3,813 | +7 | +0.2% | 8,100 |
| 2025/04/09 | 3,820 | 3,820 | 3,806 | 3,806 | -4 | -0.1% | 6,400 |
| 2025/04/08 | 3,815 | 3,815 | 3,806 | 3,810 | ±0 | ±0% | 9,600 |
| 2025/04/07 | 3,817 | 3,820 | 3,809 | 3,810 | -10 | -0.3% | 16,800 |
| 2025/04/04 | 3,820 | 3,820 | 3,813 | 3,820 | +3 | +0.1% | 10,000 |
| 2025/04/03 | 3,835 | 3,835 | 3,816 | 3,817 | -23 | -0.6% | 1,600 |
| 2025/04/02 | 3,817 | 3,840 | 3,817 | 3,840 | +20 | +0.5% | 3,700 |
| 2025/04/01 | 3,819 | 3,820 | 3,817 | 3,820 | +3 | +0.1% | 4,400 |
| 2025/03/31 | 3,835 | 3,835 | 3,817 | 3,817 | -19 | -0.5% | 6,600 |
| 2025/03/28 | 3,841 | 3,841 | 3,833 | 3,836 | -45 | -1.2% | 3,700 |
| 2025/03/27 | 3,883 | 3,884 | 3,860 | 3,881 | -3 | -0.1% | 14,300 |
| 2025/03/26 | 3,894 | 3,894 | 3,880 | 3,884 | -1 | ±0% | 3,900 |
| 2025/03/25 | 3,885 | 3,895 | 3,885 | 3,885 | -12 | -0.3% | 2,100 |
51～
100
件表示中 / 437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 | 377,600円 | - | - | 2.65% | - | - |
|
- |
| テレ東ＨＤ | 428,000円 | +2.0% | +13.9% | 2.10% | 16.76倍 | 1.12倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ＰＫＳＨＡ | 365,500円 | +18.4% | +0.2% | 0.00% | 43.65倍 | 3.32倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＷＮＩウェザー | 471,500円 | +6.4% | +11.9% | 1.91% | 29.85倍 | 4.86倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| デジアーツ | 782,000円 | +25.7% | +34.8% | 1.21% | 25.26倍 | 6.12倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
