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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 9,494 | 9,872 | 9,492 | 9,856 | +360 | +3.8% | 9,937,100 |
| 2025/02/10 | 9,550 | 9,567 | 9,444 | 9,496 | -187 | -1.9% | 5,078,500 |
| 2025/02/07 | 9,695 | 9,720 | 9,571 | 9,683 | -83 | -0.8% | 6,254,700 |
| 2025/02/06 | 9,662 | 9,766 | 9,622 | 9,766 | +95 | +1% | 7,286,900 |
| 2025/02/05 | 9,600 | 9,715 | 9,574 | 9,671 | +146 | +1.5% | 9,280,400 |
| 2025/02/04 | 9,658 | 9,658 | 9,440 | 9,525 | +70 | +0.7% | 8,529,500 |
| 2025/02/03 | 9,224 | 9,554 | 9,177 | 9,455 | +44 | +0.5% | 12,871,500 |
| 2025/01/31 | 9,430 | 9,449 | 9,281 | 9,411 | +112 | +1.2% | 8,568,000 |
| 2025/01/30 | 9,289 | 9,368 | 9,201 | 9,299 | -100 | -1.1% | 8,223,000 |
| 2025/01/29 | 9,344 | 9,418 | 9,145 | 9,399 | +223 | +2.4% | 13,383,200 |
| 2025/01/28 | 9,250 | 9,341 | 9,031 | 9,176 | -505 | -5.2% | 18,189,900 |
| 2025/01/27 | 10,425 | 10,490 | 9,678 | 9,681 | -879 | -8.3% | 17,331,300 |
| 2025/01/24 | 10,640 | 10,880 | 10,480 | 10,560 | -195 | -1.8% | 10,818,500 |
| 2025/01/23 | 10,730 | 10,890 | 10,430 | 10,755 | +525 | +5.1% | 19,872,700 |
| 2025/01/22 | 9,713 | 10,325 | 9,696 | 10,230 | +982 | +10.6% | 24,744,600 |
| 2025/01/21 | 9,346 | 9,349 | 9,142 | 9,248 | -23 | -0.2% | 4,530,600 |
| 2025/01/20 | 9,248 | 9,282 | 9,182 | 9,271 | +191 | +2.1% | 4,113,900 |
| 2025/01/17 | 9,100 | 9,144 | 8,990 | 9,080 | -122 | -1.3% | 4,769,000 |
| 2025/01/16 | 9,160 | 9,325 | 9,138 | 9,202 | +201 | +2.2% | 7,478,200 |
| 2025/01/15 | 9,080 | 9,111 | 8,966 | 9,001 | -6 | -0.1% | 5,371,400 |
| 2025/01/14 | 9,131 | 9,154 | 8,909 | 9,007 | -244 | -2.6% | 7,536,400 |
| 2025/01/10 | 9,340 | 9,393 | 9,229 | 9,251 | -78 | -0.8% | 6,589,500 |
| 2025/01/09 | 9,390 | 9,393 | 9,244 | 9,329 | -42 | -0.4% | 5,505,800 |
| 2025/01/08 | 9,250 | 9,406 | 9,195 | 9,371 | +26 | +0.3% | 6,150,100 |
| 2025/01/07 | 9,511 | 9,628 | 9,341 | 9,345 | +111 | +1.2% | 11,570,500 |
| 2025/01/06 | 9,299 | 9,429 | 9,212 | 9,234 | +49 | +0.5% | 8,759,300 |
| 2024/12/30 | 9,260 | 9,274 | 9,166 | 9,185 | -69 | -0.7% | 5,744,000 |
| 2024/12/27 | 9,168 | 9,268 | 9,155 | 9,254 | +145 | +1.6% | 8,202,800 |
| 2024/12/26 | 8,921 | 9,114 | 8,920 | 9,109 | +188 | +2.1% | 6,224,300 |
| 2024/12/25 | 8,914 | 8,944 | 8,851 | 8,921 | +112 | +1.3% | 4,965,900 |
| 2024/12/24 | 8,888 | 8,911 | 8,785 | 8,809 | -127 | -1.4% | 5,128,500 |
| 2024/12/23 | 8,884 | 8,976 | 8,784 | 8,936 | +176 | +2% | 6,635,700 |
| 2024/12/20 | 9,070 | 9,073 | 8,760 | 8,760 | -265 | -2.9% | 11,476,100 |
| 2024/12/19 | 9,088 | 9,125 | 8,980 | 9,025 | -409 | -4.3% | 10,408,700 |
| 2024/12/18 | 9,706 | 9,706 | 9,421 | 9,434 | -403 | -4.1% | 9,584,100 |
| 2024/12/17 | 9,580 | 9,837 | 9,580 | 9,837 | +416 | +4.4% | 16,720,700 |
| 2024/12/16 | 9,430 | 9,464 | 9,338 | 9,421 | +92 | +1% | 5,378,100 |
| 2024/12/13 | 9,300 | 9,465 | 9,247 | 9,329 | -15 | -0.2% | 9,412,600 |
| 2024/12/12 | 9,362 | 9,444 | 9,329 | 9,344 | +177 | +1.9% | 8,976,300 |
| 2024/12/11 | 9,208 | 9,228 | 9,112 | 9,167 | -102 | -1.1% | 5,096,400 |
| 2024/12/10 | 9,265 | 9,305 | 9,185 | 9,269 | +39 | +0.4% | 6,133,100 |
| 2024/12/09 | 9,213 | 9,318 | 9,189 | 9,230 | +180 | +2% | 7,543,100 |
| 2024/12/06 | 9,100 | 9,140 | 8,974 | 9,050 | -46 | -0.5% | 5,780,100 |
| 2024/12/05 | 9,146 | 9,270 | 9,089 | 9,096 | +104 | +1.2% | 8,096,600 |
| 2024/12/04 | 9,130 | 9,143 | 8,924 | 8,992 | -158 | -1.7% | 7,243,400 |
| 2024/12/03 | 9,050 | 9,253 | 9,003 | 9,150 | +244 | +2.7% | 11,880,100 |
| 2024/12/02 | 8,936 | 8,983 | 8,777 | 8,906 | -30 | -0.3% | 6,856,800 |
| 2024/11/29 | 9,010 | 9,085 | 8,911 | 8,936 | -112 | -1.2% | 6,981,700 |
| 2024/11/28 | 8,858 | 9,067 | 8,807 | 9,048 | +67 | +0.7% | 7,120,300 |
| 2024/11/27 | 8,790 | 9,060 | 8,757 | 8,981 | +137 | +1.5% | 8,668,600 |
51～
100
件表示中 / 3688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 | 721,100円 | +5.7% | +999.9% | 0.61% | 22.77倍 | 0.97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 | +0.6% | -13.2% | 3.49% | 11.22倍 | 1.23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 | 252,200円 | +0.3% | +10.8% | 2.87% | 14.54倍 | 1.95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 | 21,600円 | +4.4% | +8.0% | 3.98% | 20.28倍 | 4.07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 | 283,200円 | +1.4% | +2.6% | 0.88% | 28.99倍 | 2.30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
