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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 5,740 | 5,844 | 5,725 | 5,815 | +13 | +0.2% | 11,182,300 |
| 2022/08/17 | 5,783 | 5,832 | 5,730 | 5,802 | +53 | +0.9% | 15,288,300 |
| 2022/08/16 | 5,899 | 5,900 | 5,741 | 5,749 | -151 | -2.6% | 21,730,600 |
| 2022/08/15 | 5,651 | 5,929 | 5,638 | 5,900 | +290 | +5.2% | 25,059,000 |
| 2022/08/12 | 5,509 | 5,727 | 5,455 | 5,610 | +295 | +5.6% | 30,471,900 |
| 2022/08/10 | 5,210 | 5,365 | 5,188 | 5,315 | +20 | +0.4% | 16,677,400 |
| 2022/08/09 | 5,595 | 5,595 | 5,236 | 5,295 | -400 | -7% | 31,366,000 |
| 2022/08/08 | 5,607 | 5,768 | 5,585 | 5,695 | +42 | +0.7% | 11,190,400 |
| 2022/08/05 | 5,678 | 5,690 | 5,587 | 5,653 | +13 | +0.2% | 10,339,800 |
| 2022/08/04 | 5,577 | 5,640 | 5,573 | 5,640 | +144 | +2.6% | 10,800,400 |
| 2022/08/03 | 5,548 | 5,578 | 5,490 | 5,496 | +46 | +0.8% | 10,020,900 |
| 2022/08/02 | 5,461 | 5,523 | 5,407 | 5,450 | -54 | -1% | 11,158,700 |
| 2022/08/01 | 5,425 | 5,539 | 5,383 | 5,504 | -101 | -1.8% | 13,385,300 |
| 2022/07/29 | 5,672 | 5,763 | 5,567 | 5,605 | -51 | -0.9% | 12,677,200 |
| 2022/07/28 | 5,751 | 5,810 | 5,641 | 5,656 | -32 | -0.6% | 12,618,700 |
| 2022/07/27 | 5,646 | 5,700 | 5,585 | 5,688 | +7 | +0.1% | 10,978,600 |
| 2022/07/26 | 5,497 | 5,740 | 5,490 | 5,681 | +176 | +3.2% | 19,044,800 |
| 2022/07/25 | 5,420 | 5,514 | 5,417 | 5,505 | +23 | +0.4% | 7,022,000 |
| 2022/07/22 | 5,503 | 5,522 | 5,469 | 5,482 | -25 | -0.5% | 8,460,800 |
| 2022/07/21 | 5,500 | 5,540 | 5,460 | 5,507 | +7 | +0.1% | 9,841,600 |
| 2022/07/20 | 5,490 | 5,542 | 5,451 | 5,500 | +129 | +2.4% | 11,735,100 |
| 2022/07/19 | 5,348 | 5,376 | 5,268 | 5,371 | +75 | +1.4% | 9,919,900 |
| 2022/07/15 | 5,361 | 5,430 | 5,268 | 5,296 | -89 | -1.7% | 11,928,700 |
| 2022/07/14 | 5,290 | 5,438 | 5,273 | 5,385 | +47 | +0.9% | 10,829,700 |
| 2022/07/13 | 5,260 | 5,354 | 5,244 | 5,338 | +125 | +2.4% | 11,493,700 |
| 2022/07/12 | 5,310 | 5,320 | 5,193 | 5,213 | -233 | -4.3% | 12,835,400 |
| 2022/07/11 | 5,500 | 5,600 | 5,428 | 5,446 | +46 | +0.9% | 14,494,100 |
| 2022/07/08 | 5,421 | 5,525 | 5,395 | 5,400 | +12 | +0.2% | 17,038,100 |
| 2022/07/07 | 5,363 | 5,437 | 5,324 | 5,388 | +45 | +0.8% | 12,354,800 |
| 2022/07/06 | 5,373 | 5,438 | 5,338 | 5,343 | -35 | -0.7% | 11,934,900 |
| 2022/07/05 | 5,350 | 5,440 | 5,322 | 5,378 | +95 | +1.8% | 12,938,200 |
| 2022/07/04 | 5,225 | 5,347 | 5,208 | 5,283 | +152 | +3% | 12,778,400 |
| 2022/07/01 | 5,235 | 5,296 | 5,115 | 5,131 | -104 | -2% | 13,997,200 |
| 2022/06/30 | 5,322 | 5,350 | 5,221 | 5,235 | -90 | -1.7% | 13,088,700 |
| 2022/06/29 | 5,340 | 5,357 | 5,283 | 5,325 | -89 | -1.6% | 14,579,000 |
| 2022/06/28 | 5,358 | 5,466 | 5,348 | 5,414 | -4 | -0.1% | 12,362,200 |
| 2022/06/27 | 5,291 | 5,427 | 5,234 | 5,418 | +194 | +3.7% | 16,304,700 |
| 2022/06/24 | 5,145 | 5,249 | 5,107 | 5,224 | +121 | +2.4% | 14,084,400 |
| 2022/06/23 | 5,049 | 5,145 | 5,030 | 5,103 | +78 | +1.6% | 14,280,200 |
| 2022/06/22 | 5,097 | 5,123 | 5,025 | 5,025 | -50 | -1% | 14,855,300 |
| 2022/06/21 | 5,025 | 5,126 | 4,978 | 5,075 | +142 | +2.9% | 14,623,600 |
| 2022/06/20 | 4,867 | 4,975 | 4,826 | 4,933 | +145 | +3% | 18,416,500 |
| 2022/06/17 | 4,803 | 4,860 | 4,708 | 4,788 | -212 | -4.2% | 31,301,100 |
| 2022/06/16 | 5,126 | 5,180 | 4,997 | 5,000 | -28 | -0.6% | 17,286,800 |
| 2022/06/15 | 5,046 | 5,127 | 4,975 | 5,028 | -5 | -0.1% | 18,333,700 |
| 2022/06/14 | 4,895 | 5,046 | 4,866 | 5,033 | -132 | -2.6% | 20,473,600 |
| 2022/06/13 | 5,322 | 5,353 | 5,165 | 5,165 | -380 | -6.9% | 19,439,100 |
| 2022/06/10 | 5,585 | 5,585 | 5,470 | 5,545 | -114 | -2% | 16,523,400 |
| 2022/06/09 | 5,699 | 5,849 | 5,650 | 5,659 | +96 | +1.7% | 20,843,400 |
| 2022/06/08 | 5,480 | 5,587 | 5,437 | 5,563 | +133 | +2.4% | 14,612,800 |
601～
650
件表示中 / 3630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 | 936,500円 | +5.7% | +999.9% | 0.47% | 29.60倍 | 1.26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 | 15,200円 | +0.6% | -13.2% | 3.42% | 11.49倍 | 1.26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 | 512,400円 | +0.3% | +10.8% | 2.83% | 14.86倍 | 2.00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 | 19,800円 | +4.4% | +8.0% | 4.34% | 18.60倍 | 3.73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 | 296,100円 | +1.4% | +2.6% | 0.84% | 30.30倍 | 2.41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
