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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 6,970 | 6,977 | 6,687 | 6,770 | +700 | +11.5% | 15,611,400 |
| 2025/04/09 | 6,250 | 6,252 | 5,940 | 6,070 | -472 | -7.2% | 15,514,400 |
| 2025/04/08 | 6,435 | 6,563 | 6,387 | 6,542 | +707 | +12.1% | 11,767,100 |
| 2025/04/07 | 5,810 | 6,030 | 5,730 | 5,835 | -821 | -12.3% | 20,188,600 |
| 2025/04/04 | 6,968 | 7,031 | 6,511 | 6,656 | -516 | -7.2% | 18,165,400 |
| 2025/04/03 | 6,865 | 7,243 | 6,860 | 7,172 | -293 | -3.9% | 11,158,100 |
| 2025/04/02 | 7,500 | 7,528 | 7,295 | 7,465 | -28 | -0.4% | 9,235,000 |
| 2025/04/01 | 7,500 | 7,563 | 7,456 | 7,493 | +14 | +0.2% | 7,194,200 |
| 2025/03/31 | 7,656 | 7,663 | 7,448 | 7,479 | -441 | -5.6% | 11,336,100 |
| 2025/03/28 | 7,850 | 7,925 | 7,841 | 7,920 | -102 | -1.3% | 6,532,700 |
| 2025/03/27 | 8,045 | 8,093 | 7,960 | 8,022 | -327 | -3.9% | 8,483,000 |
| 2025/03/26 | 8,350 | 8,438 | 8,242 | 8,349 | +116 | +1.4% | 6,700,400 |
| 2025/03/25 | 8,330 | 8,383 | 8,188 | 8,233 | +34 | +0.4% | 7,047,900 |
| 2025/03/24 | 8,050 | 8,225 | 8,044 | 8,199 | +239 | +3% | 7,957,500 |
| 2025/03/21 | 7,901 | 8,040 | 7,900 | 7,960 | +153 | +2% | 7,281,000 |
| 2025/03/19 | 7,884 | 7,919 | 7,807 | 7,807 | -157 | -2% | 6,232,700 |
| 2025/03/18 | 8,105 | 8,133 | 7,950 | 7,964 | -15 | -0.2% | 6,263,800 |
| 2025/03/17 | 7,980 | 8,055 | 7,962 | 7,979 | +143 | +1.8% | 5,880,500 |
| 2025/03/14 | 7,606 | 7,884 | 7,606 | 7,836 | +80 | +1% | 10,296,500 |
| 2025/03/13 | 7,931 | 8,007 | 7,755 | 7,756 | -25 | -0.3% | 8,226,400 |
| 2025/03/12 | 7,840 | 7,869 | 7,750 | 7,781 | -64 | -0.8% | 6,375,600 |
| 2025/03/11 | 7,710 | 7,845 | 7,659 | 7,845 | -222 | -2.8% | 10,082,500 |
| 2025/03/10 | 7,993 | 8,116 | 7,983 | 8,067 | +114 | +1.4% | 5,617,300 |
| 2025/03/07 | 7,886 | 8,001 | 7,867 | 7,953 | -233 | -2.8% | 7,888,600 |
| 2025/03/06 | 8,057 | 8,216 | 8,032 | 8,186 | +189 | +2.4% | 6,761,400 |
| 2025/03/05 | 8,009 | 8,148 | 7,957 | 7,997 | +65 | +0.8% | 9,011,000 |
| 2025/03/04 | 7,900 | 7,953 | 7,809 | 7,932 | -398 | -4.8% | 12,539,000 |
| 2025/03/03 | 8,380 | 8,390 | 8,206 | 8,330 | +57 | +0.7% | 8,822,600 |
| 2025/02/28 | 8,460 | 8,469 | 8,217 | 8,273 | -535 | -6.1% | 13,288,500 |
| 2025/02/27 | 8,820 | 8,864 | 8,730 | 8,808 | +70 | +0.8% | 6,688,900 |
| 2025/02/26 | 8,810 | 8,846 | 8,681 | 8,738 | -253 | -2.8% | 9,707,200 |
| 2025/02/25 | 9,000 | 9,120 | 8,888 | 8,991 | -399 | -4.2% | 9,637,000 |
| 2025/02/21 | 9,292 | 9,469 | 9,292 | 9,390 | -61 | -0.6% | 5,620,800 |
| 2025/02/20 | 9,543 | 9,558 | 9,431 | 9,451 | -201 | -2.1% | 5,797,100 |
| 2025/02/19 | 9,750 | 9,750 | 9,560 | 9,652 | -187 | -1.9% | 8,116,500 |
| 2025/02/18 | 9,784 | 9,926 | 9,695 | 9,839 | +33 | +0.3% | 6,913,500 |
| 2025/02/17 | 9,600 | 9,828 | 9,530 | 9,806 | +169 | +1.8% | 6,719,100 |
| 2025/02/14 | 9,630 | 9,730 | 9,571 | 9,637 | +133 | +1.4% | 10,686,400 |
| 2025/02/13 | 9,600 | 9,602 | 9,345 | 9,504 | -352 | -3.6% | 13,388,800 |
| 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 |
51～
100
件表示中 / 3727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 | 948,000円 | +2.2% | -41.3% | 0.46% | 25.05倍 | 1.17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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.21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 |
| ソフトバンク | 22,000円 | +2.4% | +13.6% | 3.91% | 19.62倍 | 4.33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 |
| ＫＤＤＩ | 242,500円 | +7.0% | +6.6% | 3.30% | 12.90倍 | 1.88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 |
| ＮＴＴデータＧ | 398,600円 | +6.4% | +72.7% | 0.00% | 27.94倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
