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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 8,211 | 8,247 | 8,133 | 8,145 | -200 | -2.4% | 16,381,200 |
| 2024/08/28 | 8,538 | 8,576 | 8,305 | 8,345 | -196 | -2.3% | 12,549,600 |
| 2024/08/27 | 8,425 | 8,648 | 8,408 | 8,541 | +31 | +0.4% | 13,930,500 |
| 2024/08/26 | 8,500 | 8,525 | 8,391 | 8,510 | +36 | +0.4% | 9,312,200 |
| 2024/08/23 | 8,425 | 8,521 | 8,301 | 8,474 | +54 | +0.6% | 11,930,000 |
| 2024/08/22 | 8,448 | 8,547 | 8,318 | 8,420 | -109 | -1.3% | 13,529,200 |
| 2024/08/21 | 8,430 | 8,583 | 8,391 | 8,529 | +1 | ±0% | 13,655,600 |
| 2024/08/20 | 8,500 | 8,599 | 8,382 | 8,528 | +253 | +3.1% | 15,548,900 |
| 2024/08/19 | 8,348 | 8,666 | 8,256 | 8,275 | -175 | -2.1% | 18,481,500 |
| 2024/08/16 | 8,550 | 8,678 | 8,323 | 8,450 | +263 | +3.2% | 16,864,600 |
| 2024/08/15 | 8,054 | 8,298 | 8,036 | 8,187 | +173 | +2.2% | 15,998,800 |
| 2024/08/14 | 8,028 | 8,195 | 7,925 | 8,014 | +136 | +1.7% | 17,547,100 |
| 2024/08/13 | 7,710 | 7,950 | 7,661 | 7,878 | +290 | +3.8% | 18,972,300 |
| 2024/08/09 | 7,550 | 7,943 | 7,498 | 7,588 | +353 | +4.9% | 25,532,400 |
| 2024/08/08 | 7,646 | 7,690 | 7,118 | 7,235 | -309 | -4.1% | 25,575,300 |
| 2024/08/07 | 6,912 | 7,769 | 6,890 | 7,544 | +372 | +5.2% | 19,808,200 |
| 2024/08/06 | 7,000 | 7,267 | 6,805 | 7,172 | +772 | +12.1% | 21,353,000 |
| 2024/08/05 | 7,245 | 7,400 | 6,368 | 6,400 | -1,468 | -18.7% | 23,784,300 |
| 2024/08/02 | 7,997 | 8,098 | 7,776 | 7,868 | -687 | -8% | 17,731,700 |
| 2024/08/01 | 8,800 | 8,805 | 8,505 | 8,555 | -607 | -6.6% | 15,878,200 |
| 2024/07/31 | 8,991 | 9,197 | 8,884 | 9,162 | -134 | -1.4% | 15,427,000 |
| 2024/07/30 | 9,200 | 9,315 | 9,133 | 9,296 | -87 | -0.9% | 7,689,400 |
| 2024/07/29 | 9,310 | 9,544 | 9,255 | 9,383 | +209 | +2.3% | 10,658,500 |
| 2024/07/26 | 9,302 | 9,428 | 9,127 | 9,174 | -191 | -2% | 13,353,500 |
| 2024/07/25 | 9,800 | 9,832 | 9,363 | 9,365 | -970 | -9.4% | 16,529,200 |
| 2024/07/24 | 10,375 | 10,495 | 10,260 | 10,335 | -45 | -0.4% | 4,511,800 |
| 2024/07/23 | 10,605 | 10,625 | 10,265 | 10,380 | -120 | -1.1% | 4,927,200 |
| 2024/07/22 | 10,540 | 10,625 | 10,440 | 10,500 | -10 | -0.1% | 4,448,000 |
| 2024/07/19 | 10,630 | 10,700 | 10,455 | 10,510 | -140 | -1.3% | 6,305,000 |
| 2024/07/18 | 10,650 | 10,850 | 10,625 | 10,650 | -695 | -6.1% | 9,269,400 |
| 2024/07/17 | 11,505 | 11,580 | 11,255 | 11,345 | -80 | -0.7% | 6,408,700 |
| 2024/07/16 | 11,535 | 11,645 | 11,410 | 11,425 | +30 | +0.3% | 6,061,200 |
| 2024/07/12 | 11,785 | 11,840 | 11,385 | 11,395 | -525 | -4.4% | 13,524,000 |
| 2024/07/11 | 12,050 | 12,180 | 11,810 | 11,920 | +95 | +0.8% | 10,596,100 |
| 2024/07/10 | 11,660 | 11,880 | 11,600 | 11,825 | +95 | +0.8% | 10,635,300 |
| 2024/07/09 | 11,415 | 11,810 | 11,325 | 11,730 | +460 | +4.1% | 13,425,200 |
| 2024/07/08 | 11,395 | 11,610 | 11,265 | 11,270 | +45 | +0.4% | 12,282,700 |
| 2024/07/05 | 11,160 | 11,315 | 11,080 | 11,225 | +35 | +0.3% | 10,489,000 |
| 2024/07/04 | 10,915 | 11,190 | 10,600 | 11,190 | +485 | +4.5% | 12,169,200 |
| 2024/07/03 | 10,605 | 10,730 | 10,485 | 10,705 | +155 | +1.5% | 7,332,000 |
| 2024/07/02 | 10,430 | 10,570 | 10,320 | 10,550 | +45 | +0.4% | 6,251,300 |
| 2024/07/01 | 10,460 | 10,630 | 10,420 | 10,505 | +115 | +1.1% | 7,014,400 |
| 2024/06/28 | 10,280 | 10,490 | 10,230 | 10,390 | +255 | +2.5% | 9,147,300 |
| 2024/06/27 | 10,060 | 10,165 | 10,015 | 10,135 | +40 | +0.4% | 5,010,100 |
| 2024/06/26 | 10,165 | 10,175 | 9,984 | 10,095 | +157 | +1.6% | 7,056,600 |
| 2024/06/25 | 9,750 | 9,961 | 9,642 | 9,938 | -33 | -0.3% | 10,468,000 |
| 2024/06/24 | 9,795 | 10,045 | 9,741 | 9,971 | +82 | +0.8% | 9,843,500 |
| 2024/06/21 | 10,160 | 10,370 | 9,826 | 9,889 | -321 | -3.1% | 16,716,800 |
| 2024/06/20 | 10,200 | 10,320 | 10,115 | 10,210 | -15 | -0.1% | 6,017,800 |
| 2024/06/19 | 10,345 | 10,550 | 10,145 | 10,225 | +100 | +1% | 11,577,500 |
101～
150
件表示中 / 3629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 | 928,200円 | +5.7% | +999.9% | 0.47% | 29.33倍 | 1.24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 | 516,000円 | +0.3% | +10.8% | 2.81% | 14.97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 | 3.76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 | 296,600円 | +1.4% | +2.6% | 0.84% | 30.36倍 | 2.41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
