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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 5,465 | 5,495 | 5,367 | 5,455 | +190 | +3.6% | 8,315,500 |
| 2016/01/29 | 5,130 | 5,310 | 5,021 | 5,265 | +166 | +3.3% | 12,895,600 |
| 2016/01/28 | 5,150 | 5,169 | 5,091 | 5,099 | -88 | -1.7% | 8,861,900 |
| 2016/01/27 | 5,259 | 5,290 | 5,160 | 5,187 | +338 | +7% | 15,992,900 |
| 2016/01/26 | 4,850 | 4,871 | 4,725 | 4,849 | -170 | -3.4% | 9,312,500 |
| 2016/01/25 | 5,000 | 5,052 | 4,955 | 5,019 | +116 | +2.4% | 13,820,100 |
| 2016/01/22 | 4,855 | 4,936 | 4,766 | 4,903 | +359 | +7.9% | 16,042,300 |
| 2016/01/21 | 4,692 | 4,924 | 4,540 | 4,544 | -148 | -3.2% | 23,726,900 |
| 2016/01/20 | 4,897 | 4,955 | 4,680 | 4,692 | -354 | -7% | 14,654,000 |
| 2016/01/19 | 5,068 | 5,127 | 4,964 | 5,046 | -65 | -1.3% | 14,250,200 |
| 2016/01/18 | 5,300 | 5,350 | 5,095 | 5,111 | -437 | -7.9% | 12,764,000 |
| 2016/01/15 | 5,609 | 5,709 | 5,498 | 5,548 | +28 | +0.5% | 6,717,100 |
| 2016/01/14 | 5,530 | 5,545 | 5,390 | 5,520 | -172 | -3% | 7,411,300 |
| 2016/01/13 | 5,600 | 5,725 | 5,591 | 5,692 | +164 | +3% | 5,874,500 |
| 2016/01/12 | 5,554 | 5,662 | 5,526 | 5,528 | -167 | -2.9% | 7,452,900 |
| 2016/01/08 | 5,635 | 5,843 | 5,580 | 5,695 | -56 | -1% | 9,049,100 |
| 2016/01/07 | 5,889 | 5,909 | 5,739 | 5,751 | -138 | -2.3% | 5,973,000 |
| 2016/01/06 | 5,970 | 6,000 | 5,822 | 5,889 | -80 | -1.3% | 6,445,900 |
| 2016/01/05 | 5,950 | 6,046 | 5,930 | 5,969 | -24 | -0.4% | 4,869,700 |
| 2016/01/04 | 6,050 | 6,145 | 5,969 | 5,993 | -146 | -2.4% | 6,375,800 |
| 2015/12/30 | 6,138 | 6,220 | 6,120 | 6,139 | +12 | +0.2% | 3,672,700 |
| 2015/12/29 | 6,101 | 6,130 | 6,030 | 6,127 | -2 | ±0% | 3,447,300 |
| 2015/12/28 | 6,055 | 6,168 | 6,032 | 6,129 | +93 | +1.5% | 2,937,700 |
| 2015/12/25 | 6,101 | 6,135 | 6,011 | 6,036 | -75 | -1.2% | 3,683,200 |
| 2015/12/24 | 6,125 | 6,171 | 6,092 | 6,111 | +17 | +0.3% | 3,382,200 |
| 2015/12/22 | 6,126 | 6,205 | 6,080 | 6,094 | -30 | -0.5% | 3,328,300 |
| 2015/12/21 | 6,073 | 6,159 | 6,029 | 6,124 | +18 | +0.3% | 4,810,600 |
| 2015/12/18 | 6,214 | 6,420 | 6,085 | 6,106 | -134 | -2.1% | 7,435,600 |
| 2015/12/17 | 6,242 | 6,330 | 6,218 | 6,240 | +105 | +1.7% | 6,759,500 |
| 2015/12/16 | 6,087 | 6,185 | 6,059 | 6,135 | +128 | +2.1% | 7,391,500 |
| 2015/12/15 | 6,073 | 6,129 | 6,004 | 6,007 | -93 | -1.5% | 5,028,700 |
| 2015/12/14 | 6,124 | 6,147 | 5,991 | 6,100 | -162 | -2.6% | 7,146,900 |
| 2015/12/11 | 6,181 | 6,269 | 6,174 | 6,262 | +36 | +0.6% | 8,595,500 |
| 2015/12/10 | 6,199 | 6,311 | 6,137 | 6,226 | -24 | -0.4% | 5,188,700 |
| 2015/12/09 | 6,292 | 6,294 | 6,207 | 6,250 | -72 | -1.1% | 5,796,900 |
| 2015/12/08 | 6,398 | 6,449 | 6,312 | 6,322 | -47 | -0.7% | 3,802,700 |
| 2015/12/07 | 6,430 | 6,462 | 6,367 | 6,369 | -6 | -0.1% | 3,795,300 |
| 2015/12/04 | 6,471 | 6,495 | 6,350 | 6,375 | -196 | -3% | 7,246,900 |
| 2015/12/03 | 6,591 | 6,633 | 6,556 | 6,571 | -34 | -0.5% | 3,615,500 |
| 2015/12/02 | 6,509 | 6,639 | 6,491 | 6,605 | +87 | +1.3% | 5,138,800 |
| 2015/12/01 | 6,530 | 6,548 | 6,489 | 6,518 | -19 | -0.3% | 5,388,100 |
| 2015/11/30 | 6,545 | 6,574 | 6,486 | 6,537 | -5 | -0.1% | 4,505,300 |
| 2015/11/27 | 6,559 | 6,616 | 6,521 | 6,542 | +7 | +0.1% | 4,616,300 |
| 2015/11/26 | 6,601 | 6,603 | 6,530 | 6,535 | -53 | -0.8% | 4,534,600 |
| 2015/11/25 | 6,544 | 6,599 | 6,524 | 6,588 | +47 | +0.7% | 4,097,400 |
| 2015/11/24 | 6,634 | 6,643 | 6,502 | 6,541 | -108 | -1.6% | 5,668,100 |
| 2015/11/20 | 6,525 | 6,649 | 6,515 | 6,649 | +74 | +1.1% | 5,600,900 |
| 2015/11/19 | 6,620 | 6,657 | 6,571 | 6,575 | -87 | -1.3% | 6,529,400 |
| 2015/11/18 | 6,660 | 6,728 | 6,640 | 6,662 | +58 | +0.9% | 5,366,900 |
| 2015/11/17 | 6,651 | 6,673 | 6,602 | 6,604 | +13 | +0.2% | 4,806,800 |
2201～
2250
件表示中 / 3631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 | 941,100円 | +5.7% | +999.9% | 0.47% | 29.74倍 | 1.26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 | 15,200円 | +0.6% | -13.2% | 3.42% | 11.49倍 | 1.26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 | 518,600円 | +0.3% | +10.8% | 2.80% | 15.04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 | 3.77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 | 302,900円 | +1.4% | +2.6% | 0.83% | 31.00倍 | 2.46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
