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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 6,759 | 6,780 | 6,652 | 6,654 | -57 | -0.8% | 7,754,300 |
| 2021/08/11 | 6,915 | 6,961 | 6,646 | 6,711 | -120 | -1.8% | 11,394,400 |
| 2021/08/10 | 6,819 | 6,909 | 6,771 | 6,831 | +61 | +0.9% | 8,389,900 |
| 2021/08/06 | 6,813 | 6,848 | 6,735 | 6,770 | -11 | -0.2% | 5,312,900 |
| 2021/08/05 | 6,813 | 6,855 | 6,755 | 6,781 | -56 | -0.8% | 6,238,100 |
| 2021/08/04 | 6,811 | 6,905 | 6,771 | 6,837 | -74 | -1.1% | 8,191,300 |
| 2021/08/03 | 6,938 | 7,027 | 6,871 | 6,911 | -51 | -0.7% | 7,614,200 |
| 2021/08/02 | 6,850 | 6,988 | 6,840 | 6,962 | +125 | +1.8% | 7,319,500 |
| 2021/07/30 | 6,966 | 7,007 | 6,820 | 6,837 | -183 | -2.6% | 10,887,400 |
| 2021/07/29 | 6,903 | 7,021 | 6,852 | 7,020 | +275 | +4.1% | 13,364,000 |
| 2021/07/28 | 6,900 | 6,938 | 6,706 | 6,745 | -343 | -4.8% | 19,015,900 |
| 2021/07/27 | 7,002 | 7,120 | 6,940 | 7,088 | -18 | -0.3% | 11,223,800 |
| 2021/07/26 | 7,240 | 7,285 | 7,077 | 7,106 | -155 | -2.1% | 10,941,800 |
| 2021/07/21 | 7,365 | 7,396 | 7,221 | 7,261 | +34 | +0.5% | 7,053,300 |
| 2021/07/20 | 7,202 | 7,305 | 7,192 | 7,227 | -115 | -1.6% | 7,434,000 |
| 2021/07/19 | 7,301 | 7,388 | 7,268 | 7,342 | -139 | -1.9% | 6,742,500 |
| 2021/07/16 | 7,468 | 7,532 | 7,438 | 7,481 | -53 | -0.7% | 6,038,400 |
| 2021/07/15 | 7,650 | 7,652 | 7,521 | 7,534 | -92 | -1.2% | 5,848,100 |
| 2021/07/14 | 7,638 | 7,698 | 7,611 | 7,626 | -9 | -0.1% | 6,377,400 |
| 2021/07/13 | 7,645 | 7,733 | 7,613 | 7,635 | +95 | +1.3% | 9,010,500 |
| 2021/07/12 | 7,460 | 7,550 | 7,435 | 7,540 | +213 | +2.9% | 9,538,000 |
| 2021/07/09 | 7,254 | 7,341 | 7,129 | 7,327 | -53 | -0.7% | 15,327,400 |
| 2021/07/08 | 7,463 | 7,486 | 7,380 | 7,380 | -39 | -0.5% | 8,113,700 |
| 2021/07/07 | 7,340 | 7,473 | 7,295 | 7,419 | -46 | -0.6% | 10,178,800 |
| 2021/07/06 | 7,420 | 7,544 | 7,415 | 7,465 | +74 | +1% | 8,758,300 |
| 2021/07/05 | 7,637 | 7,654 | 7,337 | 7,391 | -421 | -5.4% | 17,485,800 |
| 2021/07/02 | 7,735 | 7,845 | 7,701 | 7,812 | +86 | +1.1% | 7,058,400 |
| 2021/07/01 | 7,774 | 7,774 | 7,655 | 7,726 | -49 | -0.6% | 7,463,400 |
| 2021/06/30 | 7,772 | 7,920 | 7,735 | 7,775 | +20 | +0.3% | 8,429,100 |
| 2021/06/29 | 7,838 | 7,855 | 7,735 | 7,755 | -170 | -2.1% | 7,240,800 |
| 2021/06/28 | 7,990 | 7,992 | 7,895 | 7,925 | -6 | -0.1% | 7,786,000 |
| 2021/06/25 | 7,997 | 8,000 | 7,820 | 7,931 | +69 | +0.9% | 11,270,600 |
| 2021/06/24 | 7,700 | 8,030 | 7,685 | 7,862 | +174 | +2.3% | 15,019,800 |
| 2021/06/23 | 7,770 | 7,798 | 7,621 | 7,688 | -14 | -0.2% | 9,721,700 |
| 2021/06/22 | 7,750 | 7,750 | 7,603 | 7,702 | +143 | +1.9% | 9,509,900 |
| 2021/06/21 | 7,571 | 7,659 | 7,461 | 7,559 | -275 | -3.5% | 12,692,800 |
| 2021/06/18 | 7,935 | 7,942 | 7,801 | 7,834 | -63 | -0.8% | 10,786,300 |
| 2021/06/17 | 7,981 | 8,009 | 7,800 | 7,897 | -112 | -1.4% | 9,856,600 |
| 2021/06/16 | 8,005 | 8,019 | 7,968 | 8,009 | -33 | -0.4% | 6,436,500 |
| 2021/06/15 | 8,069 | 8,080 | 7,985 | 8,042 | -14 | -0.2% | 7,332,500 |
| 2021/06/14 | 8,084 | 8,092 | 7,991 | 8,056 | +56 | +0.7% | 5,152,900 |
| 2021/06/11 | 8,018 | 8,100 | 7,947 | 8,000 | -22 | -0.3% | 10,982,300 |
| 2021/06/10 | 8,091 | 8,123 | 8,004 | 8,022 | -51 | -0.6% | 7,940,300 |
| 2021/06/09 | 7,987 | 8,100 | 7,982 | 8,073 | +54 | +0.7% | 7,805,700 |
| 2021/06/08 | 8,106 | 8,109 | 7,996 | 8,019 | -134 | -1.6% | 9,055,200 |
| 2021/06/07 | 8,200 | 8,239 | 8,126 | 8,153 | +51 | +0.6% | 7,847,000 |
| 2021/06/04 | 8,130 | 8,151 | 8,061 | 8,102 | -106 | -1.3% | 9,450,600 |
| 2021/06/03 | 8,163 | 8,321 | 8,145 | 8,208 | +99 | +1.2% | 11,106,800 |
| 2021/06/02 | 8,100 | 8,200 | 7,983 | 8,109 | -53 | -0.6% | 13,708,700 |
| 2021/06/01 | 8,280 | 8,288 | 8,130 | 8,162 | -94 | -1.1% | 10,233,200 |
851～
900
件表示中 / 3631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 | 941,100円 | +5.7% | +999.9% | 0.47% | 29.74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 | 518,600円 | +0.3% | +10.8% | 2.80% | 15.04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 | 302,900円 | +1.4% | +2.6% | 0.83% | 31.00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
