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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 9,250 | 9,341 | 9,031 | 9,176 | -505 | -5.2% | 18,189,900 |
| 2025/01/27 | 10,425 | 10,490 | 9,678 | 9,681 | -879 | -8.3% | 17,331,300 |
| 2025/01/24 | 10,640 | 10,880 | 10,480 | 10,560 | -195 | -1.8% | 10,818,500 |
| 2025/01/23 | 10,730 | 10,890 | 10,430 | 10,755 | +525 | +5.1% | 19,872,700 |
| 2025/01/22 | 9,713 | 10,325 | 9,696 | 10,230 | +982 | +10.6% | 24,744,600 |
| 2025/01/21 | 9,346 | 9,349 | 9,142 | 9,248 | -23 | -0.2% | 4,530,600 |
| 2025/01/20 | 9,248 | 9,282 | 9,182 | 9,271 | +191 | +2.1% | 4,113,900 |
| 2025/01/17 | 9,100 | 9,144 | 8,990 | 9,080 | -122 | -1.3% | 4,769,000 |
| 2025/01/16 | 9,160 | 9,325 | 9,138 | 9,202 | +201 | +2.2% | 7,478,200 |
| 2025/01/15 | 9,080 | 9,111 | 8,966 | 9,001 | -6 | -0.1% | 5,371,400 |
| 2025/01/14 | 9,131 | 9,154 | 8,909 | 9,007 | -244 | -2.6% | 7,536,400 |
| 2025/01/10 | 9,340 | 9,393 | 9,229 | 9,251 | -78 | -0.8% | 6,589,500 |
| 2025/01/09 | 9,390 | 9,393 | 9,244 | 9,329 | -42 | -0.4% | 5,505,800 |
| 2025/01/08 | 9,250 | 9,406 | 9,195 | 9,371 | +26 | +0.3% | 6,150,100 |
| 2025/01/07 | 9,511 | 9,628 | 9,341 | 9,345 | +111 | +1.2% | 11,570,500 |
| 2025/01/06 | 9,299 | 9,429 | 9,212 | 9,234 | +49 | +0.5% | 8,759,300 |
| 2024/12/30 | 9,260 | 9,274 | 9,166 | 9,185 | -69 | -0.7% | 5,744,000 |
| 2024/12/27 | 9,168 | 9,268 | 9,155 | 9,254 | +145 | +1.6% | 8,202,800 |
| 2024/12/26 | 8,921 | 9,114 | 8,920 | 9,109 | +188 | +2.1% | 6,224,300 |
| 2024/12/25 | 8,914 | 8,944 | 8,851 | 8,921 | +112 | +1.3% | 4,965,900 |
| 2024/12/24 | 8,888 | 8,911 | 8,785 | 8,809 | -127 | -1.4% | 5,128,500 |
| 2024/12/23 | 8,884 | 8,976 | 8,784 | 8,936 | +176 | +2% | 6,635,700 |
| 2024/12/20 | 9,070 | 9,073 | 8,760 | 8,760 | -265 | -2.9% | 11,476,100 |
| 2024/12/19 | 9,088 | 9,125 | 8,980 | 9,025 | -409 | -4.3% | 10,408,700 |
| 2024/12/18 | 9,706 | 9,706 | 9,421 | 9,434 | -403 | -4.1% | 9,584,100 |
| 2024/12/17 | 9,580 | 9,837 | 9,580 | 9,837 | +416 | +4.4% | 16,720,700 |
| 2024/12/16 | 9,430 | 9,464 | 9,338 | 9,421 | +92 | +1% | 5,378,100 |
| 2024/12/13 | 9,300 | 9,465 | 9,247 | 9,329 | -15 | -0.2% | 9,412,600 |
| 2024/12/12 | 9,362 | 9,444 | 9,329 | 9,344 | +177 | +1.9% | 8,976,300 |
| 2024/12/11 | 9,208 | 9,228 | 9,112 | 9,167 | -102 | -1.1% | 5,096,400 |
| 2024/12/10 | 9,265 | 9,305 | 9,185 | 9,269 | +39 | +0.4% | 6,133,100 |
| 2024/12/09 | 9,213 | 9,318 | 9,189 | 9,230 | +180 | +2% | 7,543,100 |
| 2024/12/06 | 9,100 | 9,140 | 8,974 | 9,050 | -46 | -0.5% | 5,780,100 |
| 2024/12/05 | 9,146 | 9,270 | 9,089 | 9,096 | +104 | +1.2% | 8,096,600 |
| 2024/12/04 | 9,130 | 9,143 | 8,924 | 8,992 | -158 | -1.7% | 7,243,400 |
| 2024/12/03 | 9,050 | 9,253 | 9,003 | 9,150 | +244 | +2.7% | 11,880,100 |
| 2024/12/02 | 8,936 | 8,983 | 8,777 | 8,906 | -30 | -0.3% | 6,856,800 |
| 2024/11/29 | 9,010 | 9,085 | 8,911 | 8,936 | -112 | -1.2% | 6,981,700 |
| 2024/11/28 | 8,858 | 9,067 | 8,807 | 9,048 | +67 | +0.7% | 7,120,300 |
| 2024/11/27 | 8,790 | 9,060 | 8,757 | 8,981 | +137 | +1.5% | 8,668,600 |
| 2024/11/26 | 8,802 | 8,858 | 8,685 | 8,844 | -30 | -0.3% | 7,712,900 |
| 2024/11/25 | 8,710 | 8,967 | 8,704 | 8,874 | +288 | +3.4% | 16,714,700 |
| 2024/11/22 | 8,620 | 8,648 | 8,562 | 8,586 | +36 | +0.4% | 5,569,400 |
| 2024/11/21 | 8,646 | 8,662 | 8,424 | 8,550 | -96 | -1.1% | 7,223,100 |
| 2024/11/20 | 8,724 | 8,813 | 8,624 | 8,646 | -37 | -0.4% | 5,941,900 |
| 2024/11/19 | 8,806 | 8,841 | 8,672 | 8,683 | -51 | -0.6% | 5,774,500 |
| 2024/11/18 | 8,819 | 8,847 | 8,638 | 8,734 | -186 | -2.1% | 8,694,700 |
| 2024/11/15 | 8,897 | 9,002 | 8,840 | 8,920 | +77 | +0.9% | 7,833,000 |
| 2024/11/14 | 9,173 | 9,230 | 8,843 | 8,843 | -294 | -3.2% | 10,752,700 |
| 2024/11/13 | 9,709 | 9,842 | 9,103 | 9,137 | -272 | -2.9% | 28,299,600 |
1～
50
件表示中 / 3628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 | 917,600円 | +5.7% | +999.9% | 0.48% | 29.00倍 | 1.23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 | 15,300円 | +0.6% | -13.2% | 3.40% | 11.56倍 | 1.27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 | 518,100円 | +0.3% | +10.8% | 2.80% | 15.03倍 | 2.02倍 |
|
総合通信大手。携帯・光回線を展開。金融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 | 20,000円 | +4.4% | +8.0% | 4.30% | 18.78倍 | 3.76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 | 293,200円 | +1.4% | +2.6% | 0.85% | 30.00倍 | 2.38倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
