ソフトバンク 第２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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 7,730 | 7,730 | 7,730 | 7,730 | -5 | -0.1% | 500 |
| 2025/05/08 | 7,740 | 7,740 | 7,734 | 7,735 | -2 | ±0% | 1,800 |
| 2025/05/07 | 7,727 | 7,737 | 7,727 | 7,737 | +12 | +0.2% | 3,300 |
| 2025/05/02 | 7,742 | 7,742 | 7,724 | 7,725 | +2 | ±0% | 1,600 |
| 2025/05/01 | 7,740 | 7,740 | 7,723 | 7,723 | -16 | -0.2% | 700 |
| 2025/04/30 | 7,720 | 7,739 | 7,716 | 7,739 | +18 | +0.2% | 1,000 |
| 2025/04/28 | 7,721 | 7,735 | 7,721 | 7,721 | +1 | ±0% | 1,000 |
| 2025/04/25 | 7,721 | 7,721 | 7,719 | 7,720 | -1 | ±0% | 3,700 |
| 2025/04/24 | 7,720 | 7,745 | 7,720 | 7,721 | +2 | ±0% | 3,000 |
| 2025/04/23 | 7,719 | 7,744 | 7,715 | 7,719 | -7 | -0.1% | 6,800 |
| 2025/04/22 | 7,725 | 7,740 | 7,725 | 7,726 | +15 | +0.2% | 1,500 |
| 2025/04/21 | 7,745 | 7,745 | 7,711 | 7,711 | -39 | -0.5% | 2,500 |
| 2025/04/18 | 7,750 | 7,760 | 7,530 | 7,750 | -10 | -0.1% | 20,300 |
| 2025/04/17 | 7,749 | 7,760 | 7,749 | 7,760 | +6 | +0.1% | 3,600 |
| 2025/04/16 | 7,755 | 7,756 | 7,746 | 7,754 | +6 | +0.1% | 5,000 |
| 2025/04/15 | 7,732 | 7,760 | 7,732 | 7,748 | -48 | -0.6% | 9,900 |
| 2025/04/14 | 7,794 | 7,796 | 7,793 | 7,796 | +3 | ±0% | 7,300 |
| 2025/04/11 | 7,812 | 7,819 | 7,789 | 7,793 | -17 | -0.2% | 6,400 |
| 2025/04/10 | 7,820 | 7,820 | 7,810 | 7,810 | ±0 | ±0% | 1,300 |
| 2025/04/09 | 7,815 | 7,830 | 7,810 | 7,810 | -5 | -0.1% | 3,000 |
| 2025/04/08 | 7,812 | 7,830 | 7,811 | 7,815 | +6 | +0.1% | 6,100 |
| 2025/04/07 | 7,830 | 7,830 | 7,808 | 7,809 | -60 | -0.8% | 7,400 |
| 2025/04/04 | 7,813 | 7,870 | 7,813 | 7,869 | +40 | +0.5% | 8,500 |
| 2025/04/03 | 7,840 | 7,880 | 7,828 | 7,829 | -11 | -0.1% | 5,500 |
| 2025/04/02 | 7,850 | 7,850 | 7,840 | 7,840 | -5 | -0.1% | 1,400 |
| 2025/04/01 | 7,845 | 7,845 | 7,845 | 7,845 | -1 | ±0% | 100 |
| 2025/03/31 | 7,856 | 7,900 | 7,846 | 7,846 | -6 | -0.1% | 2,500 |
| 2025/03/28 | 7,852 | 7,852 | 7,852 | 7,852 | -105 | -1.3% | 100 |
| 2025/03/27 | 7,955 | 7,957 | 7,935 | 7,957 | +27 | +0.3% | 1,600 |
| 2025/03/26 | 7,930 | 7,930 | 7,930 | 7,930 | -50 | -0.6% | 2,400 |
| 2025/03/25 | 7,989 | 7,989 | 7,980 | 7,980 | +50 | +0.6% | 200 |
| 2025/03/24 | 7,930 | 7,930 | 7,930 | 7,930 | ±0 | ±0% | 100 |
| 2025/03/21 | 7,950 | 7,990 | 7,930 | 7,930 | -20 | -0.3% | 2,800 |
| 2025/03/19 | 7,987 | 7,987 | 7,950 | 7,950 | +20 | +0.3% | 500 |
| 2025/03/18 | 7,990 | 7,990 | 7,930 | 7,930 | +30 | +0.4% | 1,200 |
| 2025/03/17 | 7,900 | 7,919 | 7,898 | 7,900 | ±0 | ±0% | 11,000 |
| 2025/03/14 | 7,920 | 7,950 | 7,900 | 7,900 | ±0 | ±0% | 5,200 |
| 2025/03/13 | 7,900 | 7,920 | 7,900 | 7,900 | +8 | +0.1% | 1,500 |
| 2025/03/12 | 7,890 | 7,919 | 7,890 | 7,892 | +2 | ±0% | 1,700 |
| 2025/03/11 | 7,920 | 7,920 | 7,890 | 7,890 | -30 | -0.4% | 1,000 |
| 2025/03/10 | 7,915 | 7,920 | 7,880 | 7,920 | +5 | +0.1% | 4,300 |
| 2025/03/07 | 7,915 | 7,915 | 7,888 | 7,915 | +25 | +0.3% | 900 |
| 2025/03/06 | 7,880 | 7,890 | 7,880 | 7,890 | -9 | -0.1% | 2,500 |
| 2025/03/05 | 7,870 | 7,899 | 7,870 | 7,899 | +29 | +0.4% | 700 |
| 2025/03/04 | 7,872 | 7,873 | 7,870 | 7,870 | ±0 | ±0% | 2,500 |
| 2025/03/03 | 7,873 | 7,874 | 7,870 | 7,870 | -15 | -0.2% | 1,400 |
| 2025/02/28 | 7,868 | 7,885 | 7,865 | 7,885 | +10 | +0.1% | 3,500 |
| 2025/02/27 | 7,880 | 7,880 | 7,865 | 7,875 | -4 | -0.1% | 4,600 |
| 2025/02/26 | 7,870 | 7,879 | 7,870 | 7,879 | +9 | +0.1% | 1,300 |
| 2025/02/25 | 7,880 | 7,880 | 7,870 | 7,870 | +1 | ±0% | 1,300 |
1～
50
件表示中 / 143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２ 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２ Ｐ | 773,000円 | - | - | 3.31% | - | - |
|
- |
| ガンホー | 296,700円 | +2.2% | -0.6% | 2.02% | 14.75倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ＤＴＳ | 468,000円 | +7.2% | +2.5% | 2.99% | 17.30倍 | 3.25倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,328,000円 | +13.1% | -5.8% | 0.23% | 91.24倍 | 1.96倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| フューチャー | 192,700円 | +8.8% | +7.4% | 2.39% | 14.90倍 | 3.08倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム
