ソフトバンクグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,690 | 5,767 | 5,639 | 5,652 | -40 | -0.7% | 10,187,600 |
| 2023/12/07 | 5,720 | 5,775 | 5,650 | 5,692 | -97 | -1.7% | 9,492,000 |
| 2023/12/06 | 5,788 | 5,829 | 5,771 | 5,789 | +35 | +0.6% | 5,782,700 |
| 2023/12/05 | 5,820 | 5,830 | 5,740 | 5,754 | -98 | -1.7% | 8,414,000 |
| 2023/12/04 | 5,966 | 5,970 | 5,842 | 5,852 | -68 | -1.1% | 5,928,400 |
| 2023/12/01 | 5,999 | 6,050 | 5,903 | 5,920 | -100 | -1.7% | 7,474,700 |
| 2023/11/30 | 6,050 | 6,073 | 5,991 | 6,020 | -29 | -0.5% | 9,730,800 |
| 2023/11/29 | 6,130 | 6,183 | 6,049 | 6,049 | -91 | -1.5% | 6,323,600 |
| 2023/11/28 | 6,160 | 6,188 | 6,120 | 6,140 | +17 | +0.3% | 6,031,400 |
| 2023/11/27 | 6,202 | 6,205 | 6,079 | 6,123 | -105 | -1.7% | 7,044,200 |
| 2023/11/24 | 6,265 | 6,344 | 6,227 | 6,228 | +30 | +0.5% | 6,863,800 |
| 2023/11/22 | 6,162 | 6,231 | 6,161 | 6,198 | -17 | -0.3% | 5,409,700 |
| 2023/11/21 | 6,234 | 6,285 | 6,158 | 6,215 | +55 | +0.9% | 7,609,900 |
| 2023/11/20 | 6,070 | 6,254 | 6,055 | 6,160 | +87 | +1.4% | 8,862,200 |
| 2023/11/17 | 6,081 | 6,113 | 6,057 | 6,073 | -39 | -0.6% | 6,964,300 |
| 2023/11/16 | 6,011 | 6,128 | 6,008 | 6,112 | +89 | +1.5% | 8,438,600 |
| 2023/11/15 | 5,850 | 6,034 | 5,840 | 6,023 | +297 | +5.2% | 13,343,300 |
| 2023/11/14 | 5,768 | 5,797 | 5,648 | 5,726 | -36 | -0.6% | 9,123,700 |
| 2023/11/13 | 5,790 | 5,812 | 5,724 | 5,762 | -28 | -0.5% | 8,858,400 |
| 2023/11/10 | 6,000 | 6,016 | 5,721 | 5,790 | -515 | -8.2% | 27,804,300 |
| 2023/11/09 | 6,152 | 6,333 | 6,098 | 6,305 | +67 | +1.1% | 7,250,900 |
| 2023/11/08 | 6,409 | 6,464 | 6,220 | 6,238 | -189 | -2.9% | 8,195,600 |
| 2023/11/07 | 6,380 | 6,435 | 6,334 | 6,427 | +18 | +0.3% | 6,212,600 |
| 2023/11/06 | 6,432 | 6,459 | 6,392 | 6,409 | +129 | +2.1% | 7,561,000 |
| 2023/11/02 | 6,279 | 6,309 | 6,226 | 6,280 | +93 | +1.5% | 6,108,800 |
| 2023/11/01 | 6,206 | 6,263 | 6,161 | 6,187 | +63 | +1% | 6,121,800 |
| 2023/10/31 | 6,105 | 6,156 | 6,044 | 6,124 | +8 | +0.1% | 6,554,500 |
| 2023/10/30 | 6,046 | 6,129 | 6,010 | 6,116 | -24 | -0.4% | 5,519,700 |
| 2023/10/27 | 6,110 | 6,157 | 6,051 | 6,140 | +96 | +1.6% | 6,877,400 |
| 2023/10/26 | 6,130 | 6,138 | 6,015 | 6,044 | -263 | -4.2% | 9,750,200 |
| 2023/10/25 | 6,323 | 6,358 | 6,282 | 6,307 | +74 | +1.2% | 5,887,700 |
| 2023/10/24 | 6,219 | 6,289 | 6,141 | 6,233 | +103 | +1.7% | 7,762,600 |
| 2023/10/23 | 6,220 | 6,235 | 6,123 | 6,130 | -125 | -2% | 5,981,000 |
| 2023/10/20 | 6,340 | 6,341 | 6,208 | 6,255 | -130 | -2% | 7,435,300 |
| 2023/10/19 | 6,363 | 6,429 | 6,361 | 6,385 | -65 | -1% | 4,648,500 |
| 2023/10/18 | 6,518 | 6,520 | 6,435 | 6,450 | -94 | -1.4% | 5,986,900 |
| 2023/10/17 | 6,485 | 6,555 | 6,482 | 6,544 | +169 | +2.7% | 7,791,100 |
| 2023/10/16 | 6,408 | 6,428 | 6,331 | 6,375 | -133 | -2% | 7,258,500 |
| 2023/10/13 | 6,453 | 6,518 | 6,439 | 6,508 | -19 | -0.3% | 7,469,200 |
| 2023/10/12 | 6,484 | 6,533 | 6,437 | 6,527 | +71 | +1.1% | 8,786,500 |
| 2023/10/11 | 6,337 | 6,458 | 6,322 | 6,456 | +166 | +2.6% | 8,753,900 |
| 2023/10/10 | 6,120 | 6,340 | 6,096 | 6,290 | +211 | +3.5% | 9,054,800 |
| 2023/10/06 | 6,093 | 6,117 | 6,026 | 6,079 | -3 | ±0% | 5,800,700 |
| 2023/10/05 | 6,130 | 6,132 | 6,032 | 6,082 | +8 | +0.1% | 8,556,500 |
| 2023/10/04 | 6,079 | 6,164 | 5,993 | 6,074 | -129 | -2.1% | 10,806,300 |
| 2023/10/03 | 6,258 | 6,288 | 6,163 | 6,203 | -47 | -0.8% | 8,582,100 |
| 2023/10/02 | 6,357 | 6,425 | 6,250 | 6,250 | -85 | -1.3% | 7,793,100 |
| 2023/09/29 | 6,321 | 6,380 | 6,273 | 6,335 | +37 | +0.6% | 10,105,500 |
| 2023/09/28 | 6,410 | 6,440 | 6,266 | 6,298 | -121 | -1.9% | 9,277,900 |
| 2023/09/27 | 6,322 | 6,419 | 6,298 | 6,419 | +49 | +0.8% | 8,329,400 |
101～
150
件表示中 / 3452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Ｇ」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Ｇ | 787,700円 | -2.6% | - | 0.56% | 28.87倍 | 1.18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 | 16,200円 | -0.6% | +3.4% | 3.09% | 10.85倍 | 1.46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 | 431,000円 | +2.3% | -2.6% | 3.25% | 14.13倍 | 1.74倍 |
|
総合通信大手。携帯・光回線を展開。物販など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ソフトバンク | 195,300円 | +1.9% | -3.2% | - | 185.64倍 | 4.07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 |
| ＮＴＴデータＧ | 230,100円 | +1.4% | +2.6% | 1.09% | 23.55倍 | 1.88倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
市場注目の銘柄
チャート関連のコラム
