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 |
|---|---|---|---|---|---|---|---|
| 2018/07/04 | 8,138 | 8,199 | 8,117 | 8,151 | +28 | +0.3% | 3,673,800 |
| 2018/07/03 | 8,140 | 8,142 | 8,016 | 8,123 | +123 | +1.5% | 5,264,900 |
| 2018/07/02 | 7,960 | 8,125 | 7,960 | 8,000 | +27 | +0.3% | 5,640,900 |
| 2018/06/29 | 7,945 | 7,989 | 7,892 | 7,973 | +131 | +1.7% | 5,681,800 |
| 2018/06/28 | 7,872 | 7,911 | 7,786 | 7,842 | -98 | -1.2% | 5,435,200 |
| 2018/06/27 | 8,051 | 8,072 | 7,930 | 7,940 | -57 | -0.7% | 4,008,600 |
| 2018/06/26 | 8,085 | 8,086 | 7,936 | 7,997 | -201 | -2.5% | 6,738,800 |
| 2018/06/25 | 8,302 | 8,337 | 8,186 | 8,198 | -199 | -2.4% | 4,371,600 |
| 2018/06/22 | 8,424 | 8,455 | 8,339 | 8,397 | -244 | -2.8% | 7,996,500 |
| 2018/06/21 | 8,310 | 8,689 | 8,273 | 8,641 | +382 | +4.6% | 9,127,900 |
| 2018/06/20 | 8,150 | 8,265 | 8,081 | 8,259 | +189 | +2.3% | 4,741,000 |
| 2018/06/19 | 8,250 | 8,350 | 8,070 | 8,070 | -218 | -2.6% | 4,785,700 |
| 2018/06/18 | 8,360 | 8,395 | 8,266 | 8,288 | -36 | -0.4% | 3,014,200 |
| 2018/06/15 | 8,423 | 8,425 | 8,323 | 8,324 | -16 | -0.2% | 4,158,000 |
| 2018/06/14 | 8,277 | 8,419 | 8,271 | 8,340 | -43 | -0.5% | 3,721,100 |
| 2018/06/13 | 8,232 | 8,430 | 8,219 | 8,383 | +226 | +2.8% | 5,765,300 |
| 2018/06/12 | 8,200 | 8,265 | 8,147 | 8,157 | +14 | +0.2% | 3,685,700 |
| 2018/06/11 | 8,018 | 8,185 | 8,018 | 8,143 | +132 | +1.6% | 4,122,000 |
| 2018/06/08 | 8,189 | 8,191 | 7,995 | 8,011 | -237 | -2.9% | 6,497,900 |
| 2018/06/07 | 8,228 | 8,274 | 8,151 | 8,248 | +51 | +0.6% | 5,453,300 |
| 2018/06/06 | 8,085 | 8,197 | 7,990 | 8,197 | +165 | +2.1% | 5,590,100 |
| 2018/06/05 | 7,962 | 8,065 | 7,928 | 8,032 | +170 | +2.2% | 6,241,900 |
| 2018/06/04 | 7,872 | 7,879 | 7,782 | 7,862 | +100 | +1.3% | 4,399,200 |
| 2018/06/01 | 7,759 | 7,840 | 7,717 | 7,762 | -3 | ±0% | 6,045,900 |
| 2018/05/31 | 7,741 | 7,790 | 7,660 | 7,765 | +18 | +0.2% | 5,272,700 |
| 2018/05/30 | 7,551 | 7,749 | 7,540 | 7,747 | +50 | +0.6% | 6,236,200 |
| 2018/05/29 | 7,800 | 7,815 | 7,651 | 7,697 | -192 | -2.4% | 6,267,900 |
| 2018/05/28 | 7,900 | 8,001 | 7,847 | 7,889 | ±0 | ±0% | 4,052,600 |
| 2018/05/25 | 7,906 | 7,950 | 7,859 | 7,889 | -167 | -2.1% | 5,642,700 |
| 2018/05/24 | 8,205 | 8,220 | 8,043 | 8,056 | -231 | -2.8% | 5,062,100 |
| 2018/05/23 | 8,420 | 8,438 | 8,260 | 8,287 | -162 | -1.9% | 3,874,900 |
| 2018/05/22 | 8,413 | 8,480 | 8,400 | 8,449 | +37 | +0.4% | 2,392,300 |
| 2018/05/21 | 8,418 | 8,477 | 8,402 | 8,412 | +1 | ±0% | 2,092,200 |
| 2018/05/18 | 8,418 | 8,448 | 8,387 | 8,411 | -4 | ±0% | 2,533,000 |
| 2018/05/17 | 8,425 | 8,451 | 8,381 | 8,415 | +20 | +0.2% | 2,458,400 |
| 2018/05/16 | 8,550 | 8,550 | 8,376 | 8,395 | -184 | -2.1% | 4,232,400 |
| 2018/05/15 | 8,541 | 8,599 | 8,541 | 8,579 | -49 | -0.6% | 2,684,300 |
| 2018/05/14 | 8,490 | 8,650 | 8,488 | 8,628 | +103 | +1.2% | 3,445,900 |
| 2018/05/11 | 8,479 | 8,540 | 8,433 | 8,525 | +170 | +2% | 3,886,300 |
| 2018/05/10 | 8,590 | 8,591 | 8,318 | 8,355 | -200 | -2.3% | 5,090,400 |
| 2018/05/09 | 8,459 | 8,573 | 8,429 | 8,555 | +66 | +0.8% | 3,646,900 |
| 2018/05/08 | 8,440 | 8,518 | 8,411 | 8,489 | +28 | +0.3% | 2,591,100 |
| 2018/05/07 | 8,531 | 8,548 | 8,433 | 8,461 | -29 | -0.3% | 3,576,700 |
| 2018/05/02 | 8,486 | 8,521 | 8,445 | 8,490 | -67 | -0.8% | 3,620,000 |
| 2018/05/01 | 8,451 | 8,705 | 8,381 | 8,557 | +56 | +0.7% | 10,000,900 |
| 2018/04/27 | 8,500 | 8,586 | 8,407 | 8,501 | +333 | +4.1% | 7,940,800 |
| 2018/04/26 | 8,150 | 8,208 | 8,149 | 8,168 | -50 | -0.6% | 3,485,300 |
| 2018/04/25 | 8,130 | 8,225 | 8,076 | 8,218 | +10 | +0.1% | 3,489,400 |
| 2018/04/24 | 8,180 | 8,216 | 8,085 | 8,208 | +28 | +0.3% | 3,993,900 |
| 2018/04/23 | 8,300 | 8,310 | 8,150 | 8,180 | -97 | -1.2% | 3,240,700 |
1701～
1750
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
