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 |
|---|---|---|---|---|---|---|---|
| 2020/03/06 | 4,990 | 5,025 | 4,770 | 4,783 | -309 | -6.1% | 21,564,400 |
| 2020/03/05 | 5,100 | 5,120 | 5,034 | 5,092 | +84 | +1.7% | 14,482,000 |
| 2020/03/04 | 4,988 | 5,069 | 4,956 | 5,008 | -80 | -1.6% | 15,184,000 |
| 2020/03/03 | 5,175 | 5,193 | 5,088 | 5,088 | +50 | +1% | 19,391,000 |
| 2020/03/02 | 4,971 | 5,172 | 4,933 | 5,038 | +25 | +0.5% | 22,682,600 |
| 2020/02/28 | 5,020 | 5,103 | 4,970 | 5,013 | -226 | -4.3% | 24,729,900 |
| 2020/02/27 | 5,381 | 5,394 | 5,151 | 5,239 | -176 | -3.3% | 20,185,700 |
| 2020/02/26 | 5,390 | 5,415 | 5,322 | 5,415 | -45 | -0.8% | 16,281,700 |
| 2020/02/25 | 5,342 | 5,544 | 5,335 | 5,460 | -204 | -3.6% | 20,408,300 |
| 2020/02/21 | 5,595 | 5,711 | 5,570 | 5,664 | +133 | +2.4% | 20,695,300 |
| 2020/02/20 | 5,490 | 5,575 | 5,486 | 5,531 | +180 | +3.4% | 20,071,100 |
| 2020/02/19 | 5,348 | 5,374 | 5,311 | 5,351 | +82 | +1.6% | 15,760,000 |
| 2020/02/18 | 5,455 | 5,495 | 5,247 | 5,269 | -271 | -4.9% | 18,882,200 |
| 2020/02/17 | 5,450 | 5,580 | 5,439 | 5,540 | +23 | +0.4% | 15,564,100 |
| 2020/02/14 | 5,595 | 5,650 | 5,455 | 5,517 | +59 | +1.1% | 28,571,200 |
| 2020/02/13 | 5,711 | 5,837 | 5,445 | 5,458 | -293 | -5.1% | 46,678,600 |
| 2020/02/12 | 5,780 | 5,871 | 5,642 | 5,751 | +611 | +11.9% | 57,563,500 |
| 2020/02/10 | 5,100 | 5,187 | 5,030 | 5,140 | +76 | +1.5% | 24,210,900 |
| 2020/02/07 | 5,107 | 5,116 | 4,953 | 5,064 | +337 | +7.1% | 33,639,900 |
| 2020/02/06 | 4,650 | 4,759 | 4,641 | 4,727 | +150 | +3.3% | 11,536,900 |
| 2020/02/05 | 4,600 | 4,643 | 4,572 | 4,577 | +60 | +1.3% | 8,749,000 |
| 2020/02/04 | 4,500 | 4,534 | 4,442 | 4,517 | +15 | +0.3% | 9,552,100 |
| 2020/02/03 | 4,400 | 4,538 | 4,398 | 4,502 | -22 | -0.5% | 12,061,400 |
| 2020/01/31 | 4,600 | 4,643 | 4,520 | 4,524 | -25 | -0.5% | 11,165,700 |
| 2020/01/30 | 4,672 | 4,675 | 4,537 | 4,549 | -143 | -3% | 9,994,600 |
| 2020/01/29 | 4,651 | 4,742 | 4,644 | 4,692 | +103 | +2.2% | 12,474,600 |
| 2020/01/28 | 4,526 | 4,605 | 4,524 | 4,589 | +14 | +0.3% | 9,830,400 |
| 2020/01/27 | 4,578 | 4,656 | 4,570 | 4,575 | -197 | -4.1% | 10,540,500 |
| 2020/01/24 | 4,750 | 4,793 | 4,750 | 4,772 | +3 | +0.1% | 6,306,000 |
| 2020/01/23 | 4,850 | 4,850 | 4,766 | 4,769 | -115 | -2.4% | 9,144,600 |
| 2020/01/22 | 4,850 | 4,885 | 4,840 | 4,884 | +9 | +0.2% | 7,155,400 |
| 2020/01/21 | 4,890 | 4,955 | 4,865 | 4,875 | +9 | +0.2% | 10,434,800 |
| 2020/01/20 | 4,890 | 4,896 | 4,857 | 4,866 | -15 | -0.3% | 6,761,100 |
| 2020/01/17 | 4,900 | 4,932 | 4,866 | 4,881 | +9 | +0.2% | 11,768,300 |
| 2020/01/16 | 4,993 | 4,995 | 4,857 | 4,872 | -107 | -2.1% | 15,234,400 |
| 2020/01/15 | 5,000 | 5,030 | 4,970 | 4,979 | -70 | -1.4% | 10,487,400 |
| 2020/01/14 | 4,999 | 5,063 | 4,961 | 5,049 | +171 | +3.5% | 22,720,900 |
| 2020/01/10 | 4,850 | 4,920 | 4,813 | 4,878 | +81 | +1.7% | 16,713,200 |
| 2020/01/09 | 4,740 | 4,830 | 4,700 | 4,797 | +214 | +4.7% | 18,788,900 |
| 2020/01/08 | 4,600 | 4,624 | 4,521 | 4,583 | -63 | -1.4% | 18,647,700 |
| 2020/01/07 | 4,635 | 4,666 | 4,610 | 4,646 | +77 | +1.7% | 15,551,200 |
| 2020/01/06 | 4,686 | 4,702 | 4,560 | 4,569 | -187 | -3.9% | 17,288,900 |
| 2019/12/30 | 4,760 | 4,783 | 4,713 | 4,756 | -14 | -0.3% | 10,309,300 |
| 2019/12/27 | 4,724 | 4,791 | 4,723 | 4,770 | +69 | +1.5% | 11,769,500 |
| 2019/12/26 | 4,642 | 4,715 | 4,631 | 4,701 | +56 | +1.2% | 8,905,400 |
| 2019/12/25 | 4,671 | 4,677 | 4,625 | 4,645 | -35 | -0.7% | 6,840,900 |
| 2019/12/24 | 4,608 | 4,704 | 4,603 | 4,680 | +17 | +0.4% | 11,253,100 |
| 2019/12/23 | 4,696 | 4,722 | 4,638 | 4,663 | -11 | -0.2% | 8,612,700 |
| 2019/12/20 | 4,665 | 4,723 | 4,655 | 4,674 | -29 | -0.6% | 16,110,400 |
| 2019/12/19 | 4,656 | 4,705 | 4,650 | 4,703 | +96 | +2.1% | 18,410,600 |
1201～
1250
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
