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 |
|---|---|---|---|---|---|---|---|
| 2017/06/28 | 9,235 | 9,358 | 9,187 | 9,193 | -54 | -0.6% | 6,426,600 |
| 2017/06/27 | 9,300 | 9,309 | 9,123 | 9,247 | -11 | -0.1% | 6,791,100 |
| 2017/06/26 | 9,236 | 9,295 | 9,196 | 9,258 | +25 | +0.3% | 3,762,100 |
| 2017/06/23 | 9,221 | 9,242 | 9,157 | 9,233 | -17 | -0.2% | 5,062,200 |
| 2017/06/22 | 9,260 | 9,373 | 9,235 | 9,250 | +68 | +0.7% | 7,466,400 |
| 2017/06/21 | 9,300 | 9,339 | 9,160 | 9,182 | -91 | -1% | 8,632,600 |
| 2017/06/20 | 9,390 | 9,485 | 9,271 | 9,273 | +56 | +0.6% | 12,149,600 |
| 2017/06/19 | 9,180 | 9,256 | 9,162 | 9,217 | +102 | +1.1% | 6,907,900 |
| 2017/06/16 | 8,906 | 9,156 | 8,902 | 9,115 | +258 | +2.9% | 9,595,600 |
| 2017/06/15 | 8,950 | 9,008 | 8,830 | 8,857 | -131 | -1.5% | 8,413,300 |
| 2017/06/14 | 9,140 | 9,173 | 8,985 | 8,988 | -90 | -1% | 7,563,700 |
| 2017/06/13 | 9,186 | 9,228 | 9,065 | 9,078 | -150 | -1.6% | 9,322,000 |
| 2017/06/12 | 9,280 | 9,320 | 9,153 | 9,228 | -248 | -2.6% | 10,636,300 |
| 2017/06/09 | 9,251 | 9,521 | 9,238 | 9,476 | +655 | +7.4% | 26,013,100 |
| 2017/06/08 | 9,001 | 9,030 | 8,788 | 8,821 | -144 | -1.6% | 6,160,700 |
| 2017/06/07 | 8,925 | 8,995 | 8,907 | 8,965 | +16 | +0.2% | 4,632,700 |
| 2017/06/06 | 9,171 | 9,209 | 8,927 | 8,949 | -186 | -2% | 8,945,700 |
| 2017/06/05 | 9,059 | 9,250 | 9,045 | 9,135 | +140 | +1.6% | 10,369,700 |
| 2017/06/02 | 9,025 | 9,096 | 8,943 | 8,995 | +49 | +0.5% | 8,972,500 |
| 2017/06/01 | 9,025 | 9,040 | 8,928 | 8,946 | -57 | -0.6% | 5,896,700 |
| 2017/05/31 | 8,980 | 9,084 | 8,950 | 9,003 | +23 | +0.3% | 8,623,500 |
| 2017/05/30 | 8,794 | 9,000 | 8,772 | 8,980 | +248 | +2.8% | 11,067,800 |
| 2017/05/29 | 8,833 | 8,838 | 8,690 | 8,732 | -165 | -1.9% | 5,526,600 |
| 2017/05/26 | 8,842 | 8,965 | 8,826 | 8,897 | +63 | +0.7% | 11,073,400 |
| 2017/05/25 | 8,546 | 8,894 | 8,539 | 8,834 | +322 | +3.8% | 14,747,100 |
| 2017/05/24 | 8,535 | 8,600 | 8,409 | 8,512 | +4 | ±0% | 6,962,000 |
| 2017/05/23 | 8,574 | 8,605 | 8,491 | 8,508 | -27 | -0.3% | 3,657,800 |
| 2017/05/22 | 8,520 | 8,589 | 8,503 | 8,535 | +156 | +1.9% | 5,391,900 |
| 2017/05/19 | 8,370 | 8,411 | 8,323 | 8,379 | +75 | +0.9% | 6,070,700 |
| 2017/05/18 | 8,323 | 8,398 | 8,216 | 8,304 | -319 | -3.7% | 9,454,100 |
| 2017/05/17 | 8,550 | 8,665 | 8,541 | 8,623 | +30 | +0.3% | 4,757,000 |
| 2017/05/16 | 8,583 | 8,611 | 8,552 | 8,593 | +98 | +1.2% | 4,344,700 |
| 2017/05/15 | 8,511 | 8,535 | 8,401 | 8,495 | -162 | -1.9% | 6,484,900 |
| 2017/05/12 | 8,880 | 8,900 | 8,651 | 8,657 | -218 | -2.5% | 8,835,000 |
| 2017/05/11 | 8,811 | 8,895 | 8,779 | 8,875 | +175 | +2% | 9,404,500 |
| 2017/05/10 | 8,609 | 8,711 | 8,604 | 8,700 | +123 | +1.4% | 6,083,600 |
| 2017/05/09 | 8,600 | 8,616 | 8,530 | 8,577 | -43 | -0.5% | 4,669,600 |
| 2017/05/08 | 8,635 | 8,644 | 8,524 | 8,620 | +142 | +1.7% | 7,887,200 |
| 2017/05/02 | 8,457 | 8,484 | 8,428 | 8,478 | +21 | +0.2% | 3,859,600 |
| 2017/05/01 | 8,430 | 8,461 | 8,381 | 8,457 | +15 | +0.2% | 3,374,000 |
| 2017/04/28 | 8,424 | 8,475 | 8,401 | 8,442 | +49 | +0.6% | 4,633,000 |
| 2017/04/27 | 8,375 | 8,394 | 8,242 | 8,393 | +27 | +0.3% | 5,529,500 |
| 2017/04/26 | 8,449 | 8,468 | 8,293 | 8,366 | +24 | +0.3% | 6,230,700 |
| 2017/04/25 | 8,200 | 8,349 | 8,197 | 8,342 | +168 | +2.1% | 7,260,300 |
| 2017/04/24 | 8,160 | 8,273 | 8,131 | 8,174 | +84 | +1% | 6,503,700 |
| 2017/04/21 | 8,100 | 8,104 | 8,020 | 8,090 | +100 | +1.3% | 6,533,200 |
| 2017/04/20 | 7,927 | 8,048 | 7,904 | 7,990 | +123 | +1.6% | 7,017,200 |
| 2017/04/19 | 7,658 | 7,873 | 7,621 | 7,867 | +149 | +1.9% | 7,060,600 |
| 2017/04/18 | 7,693 | 7,780 | 7,677 | 7,718 | +122 | +1.6% | 5,074,100 |
| 2017/04/17 | 7,601 | 7,625 | 7,494 | 7,596 | -106 | -1.4% | 6,246,200 |
1951～
2000
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
