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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,870 | 3,871 | 3,869 | 3,870 | -5 | -0.1% | 3,800 |
| 2024/10/18 | 3,870 | 3,876 | 3,867 | 3,875 | +5 | +0.1% | 5,700 |
| 2024/10/17 | 3,879 | 3,879 | 3,870 | 3,870 | -9 | -0.2% | 5,400 |
| 2024/10/16 | 3,878 | 3,879 | 3,870 | 3,879 | ±0 | ±0% | 6,700 |
| 2024/10/15 | 3,879 | 3,879 | 3,871 | 3,879 | +5 | +0.1% | 3,800 |
| 2024/10/11 | 3,875 | 3,875 | 3,874 | 3,874 | ±0 | ±0% | 800 |
| 2024/10/10 | 3,878 | 3,878 | 3,874 | 3,874 | +4 | +0.1% | 300 |
| 2024/10/09 | 3,876 | 3,877 | 3,870 | 3,870 | -10 | -0.3% | 5,100 |
| 2024/10/08 | 3,880 | 3,880 | 3,878 | 3,880 | ±0 | ±0% | 3,200 |
| 2024/10/07 | 3,879 | 3,880 | 3,879 | 3,880 | +4 | +0.1% | 2,500 |
| 2024/10/04 | 3,880 | 3,880 | 3,875 | 3,876 | -10 | -0.3% | 6,200 |
| 2024/10/03 | 3,880 | 3,886 | 3,877 | 3,886 | -2 | -0.1% | 11,300 |
| 2024/10/02 | 3,888 | 3,890 | 3,880 | 3,888 | ±0 | ±0% | 10,000 |
| 2024/10/01 | 3,889 | 3,889 | 3,886 | 3,888 | ±0 | ±0% | 1,100 |
| 2024/09/30 | 3,890 | 3,890 | 3,881 | 3,888 | -2 | -0.1% | 10,900 |
| 2024/09/27 | 3,900 | 3,900 | 3,880 | 3,890 | -30 | -0.8% | 11,700 |
| 2024/09/26 | 3,920 | 3,923 | 3,915 | 3,920 | ±0 | ±0% | 6,400 |
| 2024/09/25 | 3,921 | 3,921 | 3,915 | 3,920 | +3 | +0.1% | 4,000 |
| 2024/09/24 | 3,924 | 3,924 | 3,917 | 3,917 | +2 | +0.1% | 2,000 |
| 2024/09/20 | 3,913 | 3,920 | 3,913 | 3,915 | ±0 | ±0% | 4,000 |
| 2024/09/19 | 3,923 | 3,923 | 3,915 | 3,915 | -1 | ±0% | 4,700 |
| 2024/09/18 | 3,922 | 3,926 | 3,916 | 3,916 | -4 | -0.1% | 7,800 |
| 2024/09/17 | 3,920 | 3,926 | 3,915 | 3,920 | +16 | +0.4% | 3,500 |
| 2024/09/13 | 3,898 | 3,910 | 3,898 | 3,904 | +7 | +0.2% | 5,700 |
| 2024/09/12 | 3,896 | 3,897 | 3,896 | 3,897 | +9 | +0.2% | 800 |
| 2024/09/11 | 3,888 | 3,896 | 3,886 | 3,888 | -7 | -0.2% | 5,300 |
| 2024/09/10 | 3,889 | 3,895 | 3,886 | 3,895 | +11 | +0.3% | 600 |
| 2024/09/09 | 3,887 | 3,887 | 3,880 | 3,884 | +1 | ±0% | 8,600 |
| 2024/09/06 | 3,880 | 3,883 | 3,880 | 3,883 | +1 | ±0% | 6,900 |
| 2024/09/05 | 3,883 | 3,883 | 3,880 | 3,882 | -3 | -0.1% | 5,200 |
| 2024/09/04 | 3,882 | 3,885 | 3,881 | 3,885 | -4 | -0.1% | 4,600 |
| 2024/09/03 | 3,898 | 3,898 | 3,881 | 3,889 | -5 | -0.1% | 8,500 |
| 2024/09/02 | 3,897 | 3,899 | 3,891 | 3,894 | -1 | ±0% | 2,300 |
| 2024/08/30 | 3,898 | 3,898 | 3,888 | 3,895 | +13 | +0.3% | 2,300 |
| 2024/08/29 | 3,880 | 3,901 | 3,880 | 3,882 | -39 | -1% | 18,700 |
| 2024/08/28 | 3,900 | 3,940 | 3,900 | 3,921 | +21 | +0.5% | 10,200 |
| 2024/08/27 | 3,900 | 3,903 | 3,895 | 3,900 | -1 | ±0% | 8,700 |
| 2024/08/26 | 3,900 | 3,904 | 3,900 | 3,901 | +1 | ±0% | 5,800 |
| 2024/08/23 | 3,900 | 3,905 | 3,900 | 3,900 | ±0 | ±0% | 2,200 |
| 2024/08/22 | 3,900 | 3,909 | 3,900 | 3,900 | -2 | -0.1% | 4,900 |
| 2024/08/21 | 3,900 | 3,906 | 3,900 | 3,902 | -4 | -0.1% | 4,500 |
| 2024/08/20 | 3,900 | 3,906 | 3,900 | 3,906 | ±0 | ±0% | 3,300 |
| 2024/08/19 | 3,905 | 3,906 | 3,899 | 3,906 | +1 | ±0% | 2,100 |
| 2024/08/16 | 3,900 | 3,905 | 3,885 | 3,905 | +25 | +0.6% | 7,900 |
| 2024/08/15 | 3,882 | 3,887 | 3,880 | 3,880 | -6 | -0.2% | 5,500 |
| 2024/08/14 | 3,882 | 3,887 | 3,881 | 3,886 | -1 | ±0% | 3,100 |
| 2024/08/13 | 3,900 | 3,900 | 3,880 | 3,887 | +6 | +0.2% | 5,200 |
| 2024/08/09 | 3,885 | 3,905 | 3,881 | 3,881 | -4 | -0.1% | 5,900 |
| 2024/08/08 | 3,890 | 3,891 | 3,885 | 3,885 | +2 | +0.1% | 3,200 |
| 2024/08/07 | 3,898 | 3,905 | 3,882 | 3,883 | -13 | -0.3% | 5,900 |
151～
200
件表示中 / 386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 | 378,300円 | - | - | 2.64% | - | - |
|
- |
| ウイングアーク | 373,500円 | +5.6% | +7.8% | 2.78% | 20.30倍 | 3.09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 | 196,000円 | +21.0% | +3.0% | 0.00% | 22.58倍 | 7.59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 | 502,000円 | +6.0% | +3.8% | 3.19% | 14.20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 | 227,700円 | +72.4% | - | 0.00% | - | 15.75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
