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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 6,432 | 6,470 | 6,358 | 6,370 | -54 | -0.8% | 7,870,900 |
2023/09/25 | 6,189 | 6,432 | 6,186 | 6,424 | +226 | +3.6% | 10,051,400 |
2023/09/22 | 6,108 | 6,239 | 6,106 | 6,198 | -59 | -0.9% | 10,388,700 |
2023/09/21 | 6,405 | 6,419 | 6,257 | 6,257 | -205 | -3.2% | 11,480,400 |
2023/09/20 | 6,449 | 6,508 | 6,408 | 6,462 | -35 | -0.5% | 8,737,200 |
2023/09/19 | 6,541 | 6,552 | 6,431 | 6,497 | -221 | -3.3% | 15,358,700 |
2023/09/15 | 6,766 | 6,914 | 6,685 | 6,718 | +137 | +2.1% | 24,735,000 |
2023/09/14 | 6,680 | 6,708 | 6,482 | 6,581 | -50 | -0.8% | 14,085,300 |
2023/09/13 | 6,718 | 6,766 | 6,583 | 6,631 | -110 | -1.6% | 12,339,400 |
2023/09/12 | 6,737 | 6,864 | 6,670 | 6,741 | +130 | +2% | 16,316,400 |
2023/09/11 | 6,417 | 6,619 | 6,415 | 6,611 | +246 | +3.9% | 14,375,600 |
2023/09/08 | 6,395 | 6,403 | 6,305 | 6,365 | +14 | +0.2% | 9,705,500 |
2023/09/07 | 6,400 | 6,483 | 6,351 | 6,351 | -49 | -0.8% | 9,397,900 |
2023/09/06 | 6,448 | 6,450 | 6,351 | 6,400 | -22 | -0.3% | 9,382,300 |
2023/09/05 | 6,390 | 6,483 | 6,356 | 6,422 | +7 | +0.1% | 8,550,300 |
2023/09/04 | 6,496 | 6,496 | 6,400 | 6,415 | -85 | -1.3% | 9,451,100 |
2023/09/01 | 6,496 | 6,559 | 6,489 | 6,500 | -45 | -0.7% | 7,139,600 |
2023/08/31 | 6,541 | 6,569 | 6,530 | 6,545 | -28 | -0.4% | 6,534,100 |
2023/08/30 | 6,654 | 6,654 | 6,546 | 6,573 | -31 | -0.5% | 8,707,300 |
2023/08/29 | 6,625 | 6,632 | 6,587 | 6,604 | +32 | +0.5% | 5,866,300 |
2023/08/28 | 6,610 | 6,635 | 6,568 | 6,572 | -1 | ±0% | 7,073,900 |
2023/08/25 | 6,585 | 6,632 | 6,523 | 6,573 | -207 | -3.1% | 11,506,200 |
2023/08/24 | 6,671 | 6,784 | 6,632 | 6,780 | +177 | +2.7% | 9,623,100 |
2023/08/23 | 6,630 | 6,642 | 6,563 | 6,603 | -57 | -0.9% | 8,072,000 |
2023/08/22 | 6,713 | 6,796 | 6,648 | 6,660 | +92 | +1.4% | 12,530,300 |
2023/08/21 | 6,517 | 6,575 | 6,451 | 6,568 | +75 | +1.2% | 9,185,100 |
2023/08/18 | 6,333 | 6,569 | 6,319 | 6,493 | +14 | +0.2% | 11,343,300 |
2023/08/17 | 6,420 | 6,512 | 6,312 | 6,479 | +13 | +0.2% | 9,984,300 |
2023/08/16 | 6,550 | 6,550 | 6,466 | 6,466 | -209 | -3.1% | 9,389,400 |
2023/08/15 | 6,731 | 6,765 | 6,652 | 6,675 | +44 | +0.7% | 7,364,500 |
2023/08/14 | 6,800 | 6,800 | 6,608 | 6,631 | -196 | -2.9% | 10,413,700 |
2023/08/10 | 6,721 | 6,876 | 6,695 | 6,827 | +25 | +0.4% | 11,116,100 |
2023/08/09 | 7,018 | 7,095 | 6,698 | 6,802 | -220 | -3.1% | 18,462,900 |
2023/08/08 | 6,964 | 7,041 | 6,950 | 7,022 | +105 | +1.5% | 7,381,000 |
2023/08/07 | 6,882 | 6,929 | 6,761 | 6,917 | -62 | -0.9% | 8,602,000 |
2023/08/04 | 6,912 | 7,009 | 6,881 | 6,979 | +50 | +0.7% | 6,380,400 |
2023/08/03 | 6,930 | 6,999 | 6,895 | 6,929 | -54 | -0.8% | 8,891,500 |
2023/08/02 | 7,176 | 7,208 | 6,964 | 6,983 | -267 | -3.7% | 13,954,800 |
2023/08/01 | 7,270 | 7,282 | 7,226 | 7,250 | +8 | +0.1% | 7,441,100 |
2023/07/31 | 7,170 | 7,297 | 7,126 | 7,242 | +144 | +2% | 15,093,700 |
2023/07/28 | 6,999 | 7,098 | 6,928 | 7,098 | -7 | -0.1% | 15,615,200 |
2023/07/27 | 6,995 | 7,133 | 6,988 | 7,105 | +76 | +1.1% | 9,040,400 |
2023/07/26 | 6,980 | 7,063 | 6,955 | 7,029 | +63 | +0.9% | 7,309,800 |
2023/07/25 | 6,990 | 7,099 | 6,944 | 6,966 | -62 | -0.9% | 9,385,500 |
2023/07/24 | 6,999 | 7,030 | 6,964 | 7,028 | +82 | +1.2% | 7,273,500 |
2023/07/21 | 6,900 | 6,967 | 6,832 | 6,946 | -52 | -0.7% | 9,359,000 |
2023/07/20 | 7,008 | 7,035 | 6,955 | 6,998 | -57 | -0.8% | 10,365,500 |
2023/07/19 | 7,008 | 7,083 | 6,993 | 7,055 | +158 | +2.3% | 11,486,300 |
2023/07/18 | 6,921 | 6,989 | 6,856 | 6,897 | -58 | -0.8% | 9,431,000 |
2023/07/14 | 7,101 | 7,139 | 6,948 | 6,955 | -143 | -2% | 16,885,000 |
151~
200
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