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 |
|---|---|---|---|---|---|---|---|
| 2017/02/02 | 8,872 | 8,874 | 8,653 | 8,686 | -119 | -1.4% | 5,995,600 |
| 2017/02/01 | 8,650 | 8,814 | 8,636 | 8,805 | +104 | +1.2% | 6,654,700 |
| 2017/01/31 | 8,703 | 8,822 | 8,688 | 8,701 | -152 | -1.7% | 7,696,500 |
| 2017/01/30 | 8,900 | 8,967 | 8,833 | 8,853 | -124 | -1.4% | 6,160,500 |
| 2017/01/27 | 8,983 | 9,066 | 8,920 | 8,977 | +21 | +0.2% | 10,963,300 |
| 2017/01/26 | 8,772 | 8,960 | 8,765 | 8,956 | +269 | +3.1% | 12,706,000 |
| 2017/01/25 | 8,648 | 8,725 | 8,614 | 8,687 | +259 | +3.1% | 10,638,100 |
| 2017/01/24 | 8,315 | 8,550 | 8,306 | 8,428 | +48 | +0.6% | 7,887,500 |
| 2017/01/23 | 8,415 | 8,439 | 8,351 | 8,380 | -70 | -0.8% | 7,149,800 |
| 2017/01/20 | 8,343 | 8,482 | 8,301 | 8,450 | +121 | +1.5% | 7,098,700 |
| 2017/01/19 | 8,353 | 8,420 | 8,295 | 8,329 | +87 | +1.1% | 6,258,000 |
| 2017/01/18 | 8,090 | 8,273 | 8,034 | 8,242 | +63 | +0.8% | 7,295,500 |
| 2017/01/17 | 8,300 | 8,304 | 8,145 | 8,179 | -171 | -2% | 6,467,100 |
| 2017/01/16 | 8,451 | 8,480 | 8,350 | 8,350 | -127 | -1.5% | 5,054,400 |
| 2017/01/13 | 8,414 | 8,508 | 8,354 | 8,477 | +47 | +0.6% | 5,896,500 |
| 2017/01/12 | 8,480 | 8,517 | 8,395 | 8,430 | -65 | -0.8% | 6,894,100 |
| 2017/01/11 | 8,500 | 8,535 | 8,380 | 8,495 | +72 | +0.9% | 7,789,300 |
| 2017/01/10 | 8,500 | 8,590 | 8,368 | 8,423 | +60 | +0.7% | 12,725,000 |
| 2017/01/06 | 8,082 | 8,383 | 8,075 | 8,363 | +210 | +2.6% | 13,835,300 |
| 2017/01/05 | 8,030 | 8,200 | 7,999 | 8,153 | +158 | +2% | 11,837,300 |
| 2017/01/04 | 7,850 | 8,016 | 7,850 | 7,995 | +230 | +3% | 7,886,900 |
| 2016/12/30 | 7,690 | 7,814 | 7,643 | 7,765 | +35 | +0.5% | 4,683,700 |
| 2016/12/29 | 7,820 | 7,830 | 7,710 | 7,730 | -128 | -1.6% | 5,429,100 |
| 2016/12/28 | 7,891 | 7,902 | 7,838 | 7,858 | -10 | -0.1% | 3,085,500 |
| 2016/12/27 | 7,845 | 7,922 | 7,826 | 7,868 | +21 | +0.3% | 3,740,400 |
| 2016/12/26 | 7,870 | 7,886 | 7,815 | 7,847 | -67 | -0.8% | 3,447,100 |
| 2016/12/22 | 7,875 | 7,914 | 7,824 | 7,914 | ±0 | ±0% | 4,109,500 |
| 2016/12/21 | 8,012 | 8,026 | 7,845 | 7,914 | -58 | -0.7% | 7,179,300 |
| 2016/12/20 | 7,792 | 8,027 | 7,783 | 7,972 | +150 | +1.9% | 8,117,600 |
| 2016/12/19 | 7,801 | 7,840 | 7,777 | 7,822 | -9 | -0.1% | 4,128,500 |
| 2016/12/16 | 7,888 | 7,926 | 7,823 | 7,831 | -17 | -0.2% | 5,625,700 |
| 2016/12/15 | 7,900 | 8,068 | 7,765 | 7,848 | -111 | -1.4% | 10,547,900 |
| 2016/12/14 | 7,800 | 8,007 | 7,756 | 7,959 | +187 | +2.4% | 13,896,000 |
| 2016/12/13 | 7,839 | 7,857 | 7,735 | 7,772 | -10 | -0.1% | 6,696,800 |
| 2016/12/12 | 7,900 | 7,923 | 7,753 | 7,782 | -43 | -0.5% | 8,406,600 |
| 2016/12/09 | 7,867 | 7,900 | 7,713 | 7,825 | +33 | +0.4% | 17,335,800 |
| 2016/12/08 | 7,537 | 7,970 | 7,527 | 7,792 | +405 | +5.5% | 33,038,800 |
| 2016/12/07 | 7,250 | 7,395 | 7,154 | 7,387 | +431 | +6.2% | 20,852,100 |
| 2016/12/06 | 6,858 | 6,975 | 6,856 | 6,956 | +154 | +2.3% | 6,918,100 |
| 2016/12/05 | 6,858 | 6,915 | 6,771 | 6,802 | -78 | -1.1% | 5,491,000 |
| 2016/12/02 | 6,900 | 6,924 | 6,830 | 6,880 | +6 | +0.1% | 5,436,900 |
| 2016/12/01 | 6,878 | 6,963 | 6,815 | 6,874 | +162 | +2.4% | 8,611,900 |
| 2016/11/30 | 6,706 | 6,760 | 6,690 | 6,712 | +37 | +0.6% | 6,052,900 |
| 2016/11/29 | 6,709 | 6,820 | 6,659 | 6,675 | -27 | -0.4% | 14,141,600 |
| 2016/11/28 | 6,800 | 6,800 | 6,654 | 6,702 | -98 | -1.4% | 6,216,400 |
| 2016/11/25 | 6,896 | 6,915 | 6,713 | 6,800 | -120 | -1.7% | 6,590,000 |
| 2016/11/24 | 6,960 | 6,980 | 6,900 | 6,920 | +25 | +0.4% | 5,656,500 |
| 2016/11/22 | 6,850 | 6,905 | 6,838 | 6,895 | +41 | +0.6% | 4,479,100 |
| 2016/11/21 | 6,840 | 6,870 | 6,818 | 6,854 | +79 | +1.2% | 4,430,100 |
| 2016/11/18 | 6,772 | 6,832 | 6,771 | 6,775 | +42 | +0.6% | 6,347,200 |
2051～
2100
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
