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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 5,256 | 5,525 | 5,248 | 5,421 | +365 | +7.2% | 28,197,000 |
| 2022/03/22 | 4,956 | 5,069 | 4,908 | 5,056 | +95 | +1.9% | 21,652,400 |
| 2022/03/18 | 4,768 | 4,972 | 4,700 | 4,961 | +176 | +3.7% | 28,334,600 |
| 2022/03/17 | 4,869 | 4,964 | 4,746 | 4,785 | +266 | +5.9% | 39,343,700 |
| 2022/03/16 | 4,318 | 4,548 | 4,231 | 4,519 | +254 | +6% | 39,994,800 |
| 2022/03/15 | 4,330 | 4,388 | 4,210 | 4,265 | -185 | -4.2% | 27,602,900 |
| 2022/03/14 | 4,398 | 4,566 | 4,390 | 4,450 | -33 | -0.7% | 19,608,700 |
| 2022/03/11 | 4,622 | 4,668 | 4,424 | 4,483 | -297 | -6.2% | 25,520,400 |
| 2022/03/10 | 4,840 | 4,843 | 4,751 | 4,780 | +144 | +3.1% | 18,739,400 |
| 2022/03/09 | 4,487 | 4,830 | 4,487 | 4,636 | +162 | +3.6% | 25,480,600 |
| 2022/03/08 | 4,630 | 4,713 | 4,459 | 4,474 | -233 | -5% | 24,289,100 |
| 2022/03/07 | 4,806 | 4,845 | 4,670 | 4,707 | -256 | -5.2% | 19,067,000 |
| 2022/03/04 | 5,113 | 5,145 | 4,923 | 4,963 | -249 | -4.8% | 19,457,600 |
| 2022/03/03 | 5,298 | 5,299 | 5,195 | 5,212 | -54 | -1% | 12,169,400 |
| 2022/03/02 | 5,180 | 5,298 | 5,172 | 5,266 | +34 | +0.6% | 13,100,800 |
| 2022/03/01 | 5,191 | 5,326 | 5,183 | 5,232 | +107 | +2.1% | 14,664,200 |
| 2022/02/28 | 4,996 | 5,138 | 4,961 | 5,125 | +56 | +1.1% | 17,268,200 |
| 2022/02/25 | 4,951 | 5,108 | 4,944 | 5,069 | +267 | +5.6% | 20,091,800 |
| 2022/02/24 | 5,099 | 5,125 | 4,764 | 4,802 | -352 | -6.8% | 26,778,800 |
| 2022/02/22 | 5,062 | 5,184 | 5,031 | 5,154 | -6 | -0.1% | 15,369,800 |
| 2022/02/21 | 5,084 | 5,194 | 5,052 | 5,160 | -24 | -0.5% | 11,310,600 |
| 2022/02/18 | 5,002 | 5,199 | 4,988 | 5,184 | +67 | +1.3% | 15,379,300 |
| 2022/02/17 | 5,232 | 5,234 | 5,085 | 5,117 | -119 | -2.3% | 12,413,400 |
| 2022/02/16 | 5,299 | 5,309 | 5,226 | 5,236 | +78 | +1.5% | 9,212,800 |
| 2022/02/15 | 5,230 | 5,277 | 5,143 | 5,158 | -110 | -2.1% | 12,497,200 |
| 2022/02/14 | 5,283 | 5,330 | 5,237 | 5,268 | -215 | -3.9% | 13,144,700 |
| 2022/02/10 | 5,712 | 5,739 | 5,406 | 5,483 | -129 | -2.3% | 28,162,900 |
| 2022/02/09 | 5,350 | 5,628 | 5,310 | 5,612 | +310 | +5.8% | 30,820,900 |
| 2022/02/08 | 5,364 | 5,406 | 5,263 | 5,302 | -48 | -0.9% | 18,029,100 |
| 2022/02/07 | 5,237 | 5,494 | 5,221 | 5,350 | +136 | +2.6% | 22,464,500 |
| 2022/02/04 | 5,150 | 5,234 | 5,091 | 5,214 | +19 | +0.4% | 17,062,400 |
| 2022/02/03 | 5,090 | 5,252 | 5,086 | 5,195 | -6 | -0.1% | 14,866,600 |
| 2022/02/02 | 5,124 | 5,219 | 5,107 | 5,201 | +134 | +2.6% | 12,797,100 |
| 2022/02/01 | 5,133 | 5,218 | 5,022 | 5,067 | +56 | +1.1% | 16,976,100 |
| 2022/01/31 | 4,710 | 5,119 | 4,693 | 5,011 | +216 | +4.5% | 23,353,700 |
| 2022/01/28 | 4,750 | 4,875 | 4,584 | 4,795 | +103 | +2.2% | 29,637,400 |
| 2022/01/27 | 5,121 | 5,170 | 4,652 | 4,692 | -464 | -9% | 38,020,800 |
| 2022/01/26 | 4,969 | 5,259 | 4,944 | 5,156 | +87 | +1.7% | 21,598,200 |
| 2022/01/25 | 5,300 | 5,313 | 5,008 | 5,069 | -286 | -5.3% | 20,702,500 |
| 2022/01/24 | 5,392 | 5,415 | 5,297 | 5,355 | -132 | -2.4% | 14,732,900 |
| 2022/01/21 | 5,431 | 5,502 | 5,388 | 5,487 | -40 | -0.7% | 14,612,100 |
| 2022/01/20 | 5,353 | 5,532 | 5,318 | 5,527 | +115 | +2.1% | 15,818,700 |
| 2022/01/19 | 5,442 | 5,493 | 5,382 | 5,412 | -96 | -1.7% | 13,552,100 |
| 2022/01/18 | 5,540 | 5,676 | 5,498 | 5,508 | -22 | -0.4% | 13,822,400 |
| 2022/01/17 | 5,500 | 5,578 | 5,440 | 5,530 | +33 | +0.6% | 11,305,800 |
| 2022/01/14 | 5,470 | 5,499 | 5,405 | 5,497 | -69 | -1.2% | 15,832,200 |
| 2022/01/13 | 5,648 | 5,685 | 5,558 | 5,566 | -117 | -2.1% | 15,983,200 |
| 2022/01/12 | 5,478 | 5,748 | 5,470 | 5,683 | +323 | +6% | 24,234,500 |
| 2022/01/11 | 5,425 | 5,440 | 5,331 | 5,360 | -129 | -2.4% | 14,724,200 |
| 2022/01/07 | 5,440 | 5,600 | 5,418 | 5,489 | +117 | +2.2% | 20,542,300 |
701～
750
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 | 942,300円 | +5.7% | +999.9% | 0.47% | 29.78倍 | 1.27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 | 517,000円 | +0.3% | +10.8% | 2.80% | 14.99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 | 3.77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 | 302,700円 | +1.4% | +2.6% | 0.83% | 30.98倍 | 2.46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
