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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 7,229 | 7,238 | 7,145 | 7,223 | +203 | +2.9% | 7,323,200 |
| 2025/04/24 | 6,959 | 7,070 | 6,953 | 7,020 | +217 | +3.2% | 8,075,000 |
| 2025/04/23 | 6,909 | 6,922 | 6,778 | 6,803 | +144 | +2.2% | 6,651,200 |
| 2025/04/22 | 6,618 | 6,705 | 6,587 | 6,659 | +8 | +0.1% | 4,967,000 |
| 2025/04/21 | 6,790 | 6,794 | 6,632 | 6,651 | -159 | -2.3% | 5,539,400 |
| 2025/04/18 | 6,870 | 6,909 | 6,749 | 6,810 | -3 | ±0% | 4,383,300 |
| 2025/04/17 | 6,734 | 6,850 | 6,702 | 6,813 | +75 | +1.1% | 5,375,500 |
| 2025/04/16 | 6,846 | 6,885 | 6,695 | 6,738 | -175 | -2.5% | 6,246,300 |
| 2025/04/15 | 6,946 | 6,969 | 6,875 | 6,913 | +49 | +0.7% | 5,147,300 |
| 2025/04/14 | 6,802 | 6,964 | 6,800 | 6,864 | +153 | +2.3% | 7,580,300 |
| 2025/04/11 | 6,329 | 6,735 | 6,326 | 6,711 | -59 | -0.9% | 11,777,300 |
| 2025/04/10 | 6,970 | 6,977 | 6,687 | 6,770 | +700 | +11.5% | 15,611,400 |
| 2025/04/09 | 6,250 | 6,252 | 5,940 | 6,070 | -472 | -7.2% | 15,514,400 |
| 2025/04/08 | 6,435 | 6,563 | 6,387 | 6,542 | +707 | +12.1% | 11,767,100 |
| 2025/04/07 | 5,810 | 6,030 | 5,730 | 5,835 | -821 | -12.3% | 20,188,600 |
| 2025/04/04 | 6,968 | 7,031 | 6,511 | 6,656 | -516 | -7.2% | 18,165,400 |
| 2025/04/03 | 6,865 | 7,243 | 6,860 | 7,172 | -293 | -3.9% | 11,158,100 |
| 2025/04/02 | 7,500 | 7,528 | 7,295 | 7,465 | -28 | -0.4% | 9,235,000 |
| 2025/04/01 | 7,500 | 7,563 | 7,456 | 7,493 | +14 | +0.2% | 7,194,200 |
| 2025/03/31 | 7,656 | 7,663 | 7,448 | 7,479 | -441 | -5.6% | 11,336,100 |
| 2025/03/28 | 7,850 | 7,925 | 7,841 | 7,920 | -102 | -1.3% | 6,532,700 |
| 2025/03/27 | 8,045 | 8,093 | 7,960 | 8,022 | -327 | -3.9% | 8,483,000 |
| 2025/03/26 | 8,350 | 8,438 | 8,242 | 8,349 | +116 | +1.4% | 6,700,400 |
| 2025/03/25 | 8,330 | 8,383 | 8,188 | 8,233 | +34 | +0.4% | 7,047,900 |
| 2025/03/24 | 8,050 | 8,225 | 8,044 | 8,199 | +239 | +3% | 7,957,500 |
| 2025/03/21 | 7,901 | 8,040 | 7,900 | 7,960 | +153 | +2% | 7,281,000 |
| 2025/03/19 | 7,884 | 7,919 | 7,807 | 7,807 | -157 | -2% | 6,232,700 |
| 2025/03/18 | 8,105 | 8,133 | 7,950 | 7,964 | -15 | -0.2% | 6,263,800 |
| 2025/03/17 | 7,980 | 8,055 | 7,962 | 7,979 | +143 | +1.8% | 5,880,500 |
| 2025/03/14 | 7,606 | 7,884 | 7,606 | 7,836 | +80 | +1% | 10,296,500 |
| 2025/03/13 | 7,931 | 8,007 | 7,755 | 7,756 | -25 | -0.3% | 8,226,400 |
| 2025/03/12 | 7,840 | 7,869 | 7,750 | 7,781 | -64 | -0.8% | 6,375,600 |
| 2025/03/11 | 7,710 | 7,845 | 7,659 | 7,845 | -222 | -2.8% | 10,082,500 |
| 2025/03/10 | 7,993 | 8,116 | 7,983 | 8,067 | +114 | +1.4% | 5,617,300 |
| 2025/03/07 | 7,886 | 8,001 | 7,867 | 7,953 | -233 | -2.8% | 7,888,600 |
| 2025/03/06 | 8,057 | 8,216 | 8,032 | 8,186 | +189 | +2.4% | 6,761,400 |
| 2025/03/05 | 8,009 | 8,148 | 7,957 | 7,997 | +65 | +0.8% | 9,011,000 |
| 2025/03/04 | 7,900 | 7,953 | 7,809 | 7,932 | -398 | -4.8% | 12,539,000 |
| 2025/03/03 | 8,380 | 8,390 | 8,206 | 8,330 | +57 | +0.7% | 8,822,600 |
| 2025/02/28 | 8,460 | 8,469 | 8,217 | 8,273 | -535 | -6.1% | 13,288,500 |
| 2025/02/27 | 8,820 | 8,864 | 8,730 | 8,808 | +70 | +0.8% | 6,688,900 |
| 2025/02/26 | 8,810 | 8,846 | 8,681 | 8,738 | -253 | -2.8% | 9,707,200 |
| 2025/02/25 | 9,000 | 9,120 | 8,888 | 8,991 | -399 | -4.2% | 9,637,000 |
| 2025/02/21 | 9,292 | 9,469 | 9,292 | 9,390 | -61 | -0.6% | 5,620,800 |
| 2025/02/20 | 9,543 | 9,558 | 9,431 | 9,451 | -201 | -2.1% | 5,797,100 |
| 2025/02/19 | 9,750 | 9,750 | 9,560 | 9,652 | -187 | -1.9% | 8,116,500 |
| 2025/02/18 | 9,784 | 9,926 | 9,695 | 9,839 | +33 | +0.3% | 6,913,500 |
| 2025/02/17 | 9,600 | 9,828 | 9,530 | 9,806 | +169 | +1.8% | 6,719,100 |
| 2025/02/14 | 9,630 | 9,730 | 9,571 | 9,637 | +133 | +1.4% | 10,686,400 |
| 2025/02/13 | 9,600 | 9,602 | 9,345 | 9,504 | -352 | -3.6% | 13,388,800 |
1～
50
件表示中 / 3688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 | 722,300円 | +5.7% | +999.9% | 0.61% | 22.81倍 | 0.97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 | 14,700円 | +0.6% | -13.2% | 3.54% | 11.06倍 | 1.22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 | 252,000円 | +0.3% | +10.8% | 2.88% | 14.53倍 | 1.95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 | 21,200円 | +4.4% | +8.0% | 4.06% | 19.90倍 | 4.00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 | 276,700円 | +1.4% | +2.6% | 0.90% | 28.32倍 | 2.25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
