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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 6,024 | 6,036 | 5,896 | 5,924 | -100 | -1.7% | 9,932,600 |
| 2023/01/12 | 5,935 | 6,033 | 5,931 | 6,024 | +55 | +0.9% | 7,794,300 |
| 2023/01/11 | 6,038 | 6,083 | 5,948 | 5,969 | +16 | +0.3% | 8,738,400 |
| 2023/01/10 | 5,916 | 6,041 | 5,896 | 5,953 | +137 | +2.4% | 10,823,000 |
| 2023/01/06 | 5,727 | 5,867 | 5,717 | 5,816 | +71 | +1.2% | 10,450,400 |
| 2023/01/05 | 5,724 | 5,784 | 5,645 | 5,745 | +105 | +1.9% | 11,519,500 |
| 2023/01/04 | 5,555 | 5,666 | 5,533 | 5,640 | -4 | -0.1% | 10,686,100 |
| 2022/12/30 | 5,681 | 5,735 | 5,624 | 5,644 | +26 | +0.5% | 9,104,100 |
| 2022/12/29 | 5,650 | 5,656 | 5,576 | 5,618 | -93 | -1.6% | 8,281,700 |
| 2022/12/28 | 5,770 | 5,785 | 5,680 | 5,711 | -85 | -1.5% | 7,324,500 |
| 2022/12/27 | 5,797 | 5,870 | 5,785 | 5,796 | +18 | +0.3% | 6,626,000 |
| 2022/12/26 | 5,772 | 5,824 | 5,728 | 5,778 | +21 | +0.4% | 5,392,700 |
| 2022/12/23 | 5,700 | 5,785 | 5,690 | 5,757 | -29 | -0.5% | 7,963,100 |
| 2022/12/22 | 5,854 | 5,888 | 5,733 | 5,786 | -14 | -0.2% | 9,389,500 |
| 2022/12/21 | 5,750 | 5,828 | 5,685 | 5,800 | +74 | +1.3% | 12,087,200 |
| 2022/12/20 | 6,038 | 6,041 | 5,715 | 5,726 | -292 | -4.9% | 16,122,200 |
| 2022/12/19 | 6,015 | 6,047 | 5,998 | 6,018 | -34 | -0.6% | 8,511,300 |
| 2022/12/16 | 6,106 | 6,113 | 6,020 | 6,052 | -239 | -3.8% | 18,042,100 |
| 2022/12/15 | 6,232 | 6,291 | 6,222 | 6,291 | +48 | +0.8% | 7,698,700 |
| 2022/12/14 | 6,220 | 6,293 | 6,213 | 6,243 | +30 | +0.5% | 10,338,400 |
| 2022/12/13 | 6,267 | 6,302 | 6,206 | 6,213 | +8 | +0.1% | 9,798,000 |
| 2022/12/12 | 6,113 | 6,205 | 6,106 | 6,205 | +37 | +0.6% | 9,230,100 |
| 2022/12/09 | 6,099 | 6,221 | 6,099 | 6,168 | +73 | +1.2% | 15,254,000 |
| 2022/12/08 | 5,940 | 6,133 | 5,882 | 6,095 | +128 | +2.1% | 18,019,300 |
| 2022/12/07 | 5,862 | 5,975 | 5,849 | 5,967 | +50 | +0.8% | 10,901,400 |
| 2022/12/06 | 5,968 | 6,016 | 5,894 | 5,917 | -151 | -2.5% | 12,470,200 |
| 2022/12/05 | 6,070 | 6,075 | 5,971 | 6,068 | +13 | +0.2% | 10,821,900 |
| 2022/12/02 | 6,029 | 6,055 | 5,965 | 6,055 | +8 | +0.1% | 10,899,000 |
| 2022/12/01 | 6,196 | 6,203 | 6,035 | 6,047 | +95 | +1.6% | 15,044,100 |
| 2022/11/30 | 5,928 | 5,979 | 5,883 | 5,952 | -7 | -0.1% | 12,695,000 |
| 2022/11/29 | 5,982 | 5,985 | 5,888 | 5,959 | -83 | -1.4% | 13,465,900 |
| 2022/11/28 | 6,119 | 6,136 | 6,006 | 6,042 | -37 | -0.6% | 10,070,900 |
| 2022/11/25 | 6,064 | 6,130 | 6,048 | 6,079 | +15 | +0.2% | 9,876,800 |
| 2022/11/24 | 6,110 | 6,138 | 6,037 | 6,064 | -4 | -0.1% | 12,708,200 |
| 2022/11/22 | 6,100 | 6,160 | 6,029 | 6,068 | -9 | -0.1% | 13,688,700 |
| 2022/11/21 | 6,070 | 6,164 | 5,996 | 6,077 | +2 | ±0% | 16,610,000 |
| 2022/11/18 | 6,355 | 6,363 | 6,044 | 6,075 | -244 | -3.9% | 25,586,100 |
| 2022/11/17 | 6,367 | 6,418 | 6,258 | 6,319 | -9 | -0.1% | 16,871,300 |
| 2022/11/16 | 6,090 | 6,400 | 6,090 | 6,328 | +181 | +2.9% | 32,497,500 |
| 2022/11/15 | 6,068 | 6,267 | 6,030 | 6,147 | +79 | +1.3% | 25,810,600 |
| 2022/11/14 | 6,353 | 6,453 | 5,956 | 6,068 | -885 | -12.7% | 40,860,800 |
| 2022/11/11 | 7,042 | 7,180 | 6,901 | 6,953 | +120 | +1.8% | 29,186,100 |
| 2022/11/10 | 6,850 | 6,979 | 6,803 | 6,833 | -186 | -2.6% | 31,394,200 |
| 2022/11/09 | 6,960 | 7,039 | 6,868 | 7,019 | +90 | +1.3% | 29,952,600 |
| 2022/11/08 | 6,655 | 6,997 | 6,650 | 6,929 | +328 | +5% | 33,680,300 |
| 2022/11/07 | 6,605 | 6,695 | 6,476 | 6,601 | +44 | +0.7% | 25,869,400 |
| 2022/11/04 | 6,550 | 6,589 | 6,402 | 6,557 | -148 | -2.2% | 29,650,300 |
| 2022/11/02 | 6,576 | 6,724 | 6,508 | 6,705 | +131 | +2% | 25,708,900 |
| 2022/11/01 | 6,440 | 6,665 | 6,431 | 6,574 | +174 | +2.7% | 29,746,900 |
| 2022/10/31 | 6,190 | 6,422 | 6,162 | 6,400 | +374 | +6.2% | 29,046,000 |
601～
650
件表示中 / 3728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 | 931,600円 | +2.2% | -41.3% | 0.47% | 24.62倍 | 1.15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 | 14,900円 | +3.5% | +6.1% | 3.56% | 11.86倍 | 1.20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 |
| ソフトバンク | 21,600円 | +2.4% | +13.6% | 3.98% | 19.27倍 | 4.25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 |
| ＫＤＤＩ | 239,400円 | +7.0% | +6.6% | 3.34% | 12.73倍 | 1.86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 |
| ＮＴＴデータＧ | 398,100円 | +6.4% | +72.7% | 0.00% | 27.90倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
