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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 8,802 | 8,858 | 8,685 | 8,844 | -30 | -0.3% | 7,712,900 |
| 2024/11/25 | 8,710 | 8,967 | 8,704 | 8,874 | +288 | +3.4% | 16,714,700 |
| 2024/11/22 | 8,620 | 8,648 | 8,562 | 8,586 | +36 | +0.4% | 5,569,400 |
| 2024/11/21 | 8,646 | 8,662 | 8,424 | 8,550 | -96 | -1.1% | 7,223,100 |
| 2024/11/20 | 8,724 | 8,813 | 8,624 | 8,646 | -37 | -0.4% | 5,941,900 |
| 2024/11/19 | 8,806 | 8,841 | 8,672 | 8,683 | -51 | -0.6% | 5,774,500 |
| 2024/11/18 | 8,819 | 8,847 | 8,638 | 8,734 | -186 | -2.1% | 8,694,700 |
| 2024/11/15 | 8,897 | 9,002 | 8,840 | 8,920 | +77 | +0.9% | 7,833,000 |
| 2024/11/14 | 9,173 | 9,230 | 8,843 | 8,843 | -294 | -3.2% | 10,752,700 |
| 2024/11/13 | 9,709 | 9,842 | 9,103 | 9,137 | -272 | -2.9% | 28,299,600 |
| 2024/11/12 | 9,423 | 9,624 | 9,313 | 9,409 | -104 | -1.1% | 10,266,200 |
| 2024/11/11 | 9,452 | 9,610 | 9,403 | 9,513 | +145 | +1.5% | 8,163,200 |
| 2024/11/08 | 9,522 | 9,610 | 9,368 | 9,368 | +146 | +1.6% | 10,647,200 |
| 2024/11/07 | 9,427 | 9,453 | 9,112 | 9,222 | -183 | -1.9% | 9,996,700 |
| 2024/11/06 | 8,998 | 9,422 | 8,986 | 9,405 | +459 | +5.1% | 11,185,600 |
| 2024/11/05 | 8,910 | 9,016 | 8,908 | 8,946 | -18 | -0.2% | 5,642,400 |
| 2024/11/01 | 9,083 | 9,087 | 8,932 | 8,964 | -534 | -5.6% | 9,780,000 |
| 2024/10/31 | 9,487 | 9,550 | 9,407 | 9,498 | -45 | -0.5% | 7,848,500 |
| 2024/10/30 | 9,500 | 9,600 | 9,454 | 9,543 | +271 | +2.9% | 11,031,300 |
| 2024/10/29 | 9,086 | 9,274 | 9,052 | 9,272 | +263 | +2.9% | 8,512,700 |
| 2024/10/28 | 8,805 | 9,049 | 8,791 | 9,009 | +258 | +2.9% | 7,896,300 |
| 2024/10/25 | 8,720 | 8,782 | 8,661 | 8,751 | -41 | -0.5% | 5,573,400 |
| 2024/10/24 | 8,669 | 8,868 | 8,605 | 8,792 | -177 | -2% | 9,688,300 |
| 2024/10/23 | 9,006 | 9,067 | 8,934 | 8,969 | -45 | -0.5% | 7,227,700 |
| 2024/10/22 | 9,050 | 9,112 | 8,887 | 9,014 | -121 | -1.3% | 8,683,800 |
| 2024/10/21 | 9,118 | 9,186 | 9,062 | 9,135 | +58 | +0.6% | 5,149,100 |
| 2024/10/18 | 9,178 | 9,193 | 9,030 | 9,077 | -125 | -1.4% | 7,158,900 |
| 2024/10/17 | 9,138 | 9,239 | 9,026 | 9,202 | +108 | +1.2% | 9,321,300 |
| 2024/10/16 | 9,020 | 9,167 | 8,987 | 9,094 | -376 | -4% | 11,103,400 |
| 2024/10/15 | 9,254 | 9,570 | 9,253 | 9,470 | +516 | +5.8% | 15,455,200 |
| 2024/10/11 | 9,150 | 9,150 | 8,930 | 8,954 | -87 | -1% | 9,340,100 |
| 2024/10/10 | 8,822 | 9,041 | 8,802 | 9,041 | +345 | +4% | 10,593,100 |
| 2024/10/09 | 8,697 | 8,735 | 8,642 | 8,696 | +115 | +1.3% | 6,414,500 |
| 2024/10/08 | 8,633 | 8,657 | 8,500 | 8,581 | -164 | -1.9% | 7,489,200 |
| 2024/10/07 | 8,861 | 8,922 | 8,744 | 8,745 | +184 | +2.1% | 9,155,300 |
| 2024/10/04 | 8,744 | 8,755 | 8,557 | 8,561 | -119 | -1.4% | 6,916,300 |
| 2024/10/03 | 8,748 | 8,828 | 8,645 | 8,680 | +204 | +2.4% | 10,088,500 |
| 2024/10/02 | 8,485 | 8,608 | 8,448 | 8,476 | -206 | -2.4% | 9,233,800 |
| 2024/10/01 | 8,580 | 8,711 | 8,565 | 8,682 | +255 | +3% | 10,985,700 |
| 2024/09/30 | 8,631 | 8,713 | 8,391 | 8,427 | -666 | -7.3% | 13,991,200 |
| 2024/09/27 | 8,940 | 9,093 | 8,829 | 9,093 | +201 | +2.3% | 12,259,200 |
| 2024/09/26 | 8,692 | 8,910 | 8,665 | 8,892 | +350 | +4.1% | 11,409,400 |
| 2024/09/25 | 8,678 | 8,720 | 8,542 | 8,542 | -134 | -1.5% | 5,927,400 |
| 2024/09/24 | 8,740 | 8,831 | 8,657 | 8,676 | +113 | +1.3% | 9,396,700 |
| 2024/09/20 | 8,566 | 8,611 | 8,501 | 8,563 | +158 | +1.9% | 11,448,200 |
| 2024/09/19 | 8,346 | 8,463 | 8,276 | 8,405 | +209 | +2.6% | 10,194,000 |
| 2024/09/18 | 8,251 | 8,292 | 8,137 | 8,196 | +28 | +0.3% | 8,184,100 |
| 2024/09/17 | 8,339 | 8,371 | 8,053 | 8,168 | -261 | -3.1% | 11,177,500 |
| 2024/09/13 | 8,535 | 8,544 | 8,351 | 8,429 | -71 | -0.8% | 11,415,000 |
| 2024/09/12 | 8,298 | 8,547 | 8,273 | 8,500 | +626 | +8% | 16,832,100 |
101～
150
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 | 720,200円 | +5.7% | +999.9% | 0.61% | 22.74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 | 14,800円 | +0.6% | -13.2% | 3.51% | 11.14倍 | 1.22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 | 252,100円 | +0.3% | +10.8% | 2.88% | 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 | 283,600円 | +1.4% | +2.6% | 0.88% | 29.03倍 | 2.31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
