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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 5,392 | 5,415 | 5,301 | 5,372 | -48 | -0.9% | 16,115,500 |
| 2022/01/05 | 5,440 | 5,515 | 5,395 | 5,420 | -62 | -1.1% | 11,581,500 |
| 2022/01/04 | 5,573 | 5,574 | 5,420 | 5,482 | +48 | +0.9% | 14,102,100 |
| 2021/12/30 | 5,335 | 5,454 | 5,288 | 5,434 | +78 | +1.5% | 14,264,700 |
| 2021/12/29 | 5,259 | 5,428 | 5,256 | 5,356 | +98 | +1.9% | 12,350,400 |
| 2021/12/28 | 5,255 | 5,312 | 5,235 | 5,258 | +38 | +0.7% | 12,041,200 |
| 2021/12/27 | 5,269 | 5,317 | 5,220 | 5,220 | -159 | -3% | 11,660,600 |
| 2021/12/24 | 5,419 | 5,431 | 5,368 | 5,379 | -32 | -0.6% | 6,817,600 |
| 2021/12/23 | 5,415 | 5,430 | 5,340 | 5,411 | +21 | +0.4% | 10,470,100 |
| 2021/12/22 | 5,470 | 5,524 | 5,381 | 5,390 | -13 | -0.2% | 12,493,300 |
| 2021/12/21 | 5,401 | 5,436 | 5,337 | 5,403 | +59 | +1.1% | 11,272,500 |
| 2021/12/20 | 5,455 | 5,517 | 5,334 | 5,344 | -137 | -2.5% | 15,692,100 |
| 2021/12/17 | 5,550 | 5,578 | 5,476 | 5,481 | -162 | -2.9% | 14,780,400 |
| 2021/12/16 | 5,625 | 5,658 | 5,540 | 5,643 | +23 | +0.4% | 15,502,700 |
| 2021/12/15 | 5,570 | 5,692 | 5,556 | 5,620 | +98 | +1.8% | 15,485,800 |
| 2021/12/14 | 5,545 | 5,604 | 5,482 | 5,522 | -49 | -0.9% | 14,194,200 |
| 2021/12/13 | 5,569 | 5,615 | 5,530 | 5,571 | +53 | +1% | 13,581,100 |
| 2021/12/10 | 5,490 | 5,562 | 5,440 | 5,518 | -33 | -0.6% | 17,534,500 |
| 2021/12/09 | 5,464 | 5,610 | 5,460 | 5,551 | +58 | +1.1% | 18,621,700 |
| 2021/12/08 | 5,620 | 5,646 | 5,366 | 5,493 | -15 | -0.3% | 26,388,800 |
| 2021/12/07 | 5,300 | 5,568 | 5,265 | 5,508 | +405 | +7.9% | 31,670,200 |
| 2021/12/06 | 5,201 | 5,287 | 5,057 | 5,103 | -456 | -8.2% | 31,211,400 |
| 2021/12/03 | 5,570 | 5,637 | 5,423 | 5,559 | -40 | -0.7% | 25,516,400 |
| 2021/12/02 | 5,769 | 5,808 | 5,539 | 5,599 | -301 | -5.1% | 28,549,500 |
| 2021/12/01 | 6,008 | 6,050 | 5,807 | 5,900 | -130 | -2.2% | 22,539,600 |
| 2021/11/30 | 6,300 | 6,336 | 6,000 | 6,030 | -178 | -2.9% | 20,287,700 |
| 2021/11/29 | 6,200 | 6,376 | 6,172 | 6,208 | -128 | -2% | 18,069,400 |
| 2021/11/26 | 6,630 | 6,634 | 6,321 | 6,336 | -347 | -5.2% | 21,737,900 |
| 2021/11/25 | 6,643 | 6,730 | 6,634 | 6,683 | +87 | +1.3% | 9,749,300 |
| 2021/11/24 | 6,732 | 6,755 | 6,596 | 6,596 | -226 | -3.3% | 16,416,800 |
| 2021/11/22 | 6,798 | 6,871 | 6,762 | 6,822 | -34 | -0.5% | 9,988,100 |
| 2021/11/19 | 6,826 | 6,935 | 6,805 | 6,856 | -130 | -1.9% | 16,608,900 |
| 2021/11/18 | 7,060 | 7,085 | 6,871 | 6,986 | -146 | -2% | 17,488,400 |
| 2021/11/17 | 7,170 | 7,217 | 7,113 | 7,132 | +19 | +0.3% | 15,818,400 |
| 2021/11/16 | 6,960 | 7,148 | 6,913 | 7,113 | +113 | +1.6% | 18,940,200 |
| 2021/11/15 | 6,990 | 7,029 | 6,896 | 7,000 | +153 | +2.2% | 20,705,200 |
| 2021/11/12 | 6,722 | 6,902 | 6,707 | 6,847 | +172 | +2.6% | 23,242,700 |
| 2021/11/11 | 6,515 | 6,687 | 6,445 | 6,675 | +121 | +1.8% | 23,563,500 |
| 2021/11/10 | 6,781 | 6,804 | 6,461 | 6,554 | -254 | -3.7% | 29,876,400 |
| 2021/11/09 | 6,800 | 6,930 | 6,675 | 6,808 | +647 | +10.5% | 40,706,000 |
| 2021/11/08 | 6,222 | 6,236 | 6,123 | 6,161 | -48 | -0.8% | 10,842,200 |
| 2021/11/05 | 6,247 | 6,309 | 6,110 | 6,209 | -21 | -0.3% | 15,855,300 |
| 2021/11/04 | 6,435 | 6,439 | 6,230 | 6,230 | -86 | -1.4% | 13,358,800 |
| 2021/11/02 | 6,358 | 6,437 | 6,304 | 6,316 | -13 | -0.2% | 13,597,000 |
| 2021/11/01 | 6,269 | 6,368 | 6,256 | 6,329 | +165 | +2.7% | 13,854,300 |
| 2021/10/29 | 6,099 | 6,224 | 6,070 | 6,164 | +52 | +0.9% | 16,610,400 |
| 2021/10/28 | 6,230 | 6,364 | 6,100 | 6,112 | -169 | -2.7% | 59,271,700 |
| 2021/10/27 | 6,441 | 6,449 | 6,254 | 6,281 | -219 | -3.4% | 16,856,800 |
| 2021/10/26 | 6,525 | 6,605 | 6,484 | 6,500 | +113 | +1.8% | 14,469,500 |
| 2021/10/25 | 6,500 | 6,516 | 6,320 | 6,387 | -223 | -3.4% | 16,218,700 |
751～
800
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 | 938,800円 | +5.7% | +999.9% | 0.47% | 29.67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 | 15,300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 | 516,500円 | +0.3% | +10.8% | 2.81% | 14.98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 | 303,100円 | +1.4% | +2.6% | 0.82% | 31.02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
