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 |
|---|---|---|---|---|---|---|---|
| 2016/04/07 | 5,515 | 5,621 | 5,515 | 5,604 | +91 | +1.7% | 11,865,800 |
| 2016/04/06 | 5,477 | 5,541 | 5,437 | 5,513 | +8 | +0.1% | 11,134,600 |
| 2016/04/05 | 5,440 | 5,542 | 5,415 | 5,505 | +56 | +1% | 11,945,300 |
| 2016/04/04 | 5,356 | 5,452 | 5,299 | 5,449 | +39 | +0.7% | 9,422,500 |
| 2016/04/01 | 5,380 | 5,486 | 5,357 | 5,410 | +44 | +0.8% | 13,848,500 |
| 2016/03/31 | 5,454 | 5,466 | 5,362 | 5,366 | -70 | -1.3% | 6,804,900 |
| 2016/03/30 | 5,511 | 5,535 | 5,428 | 5,436 | -75 | -1.4% | 5,620,100 |
| 2016/03/29 | 5,502 | 5,566 | 5,454 | 5,511 | +9 | +0.2% | 5,702,700 |
| 2016/03/28 | 5,537 | 5,612 | 5,441 | 5,502 | -34 | -0.6% | 6,223,800 |
| 2016/03/25 | 5,579 | 5,597 | 5,503 | 5,536 | -54 | -1% | 5,117,300 |
| 2016/03/24 | 5,597 | 5,624 | 5,520 | 5,590 | -14 | -0.2% | 9,043,600 |
| 2016/03/23 | 5,621 | 5,664 | 5,598 | 5,604 | -28 | -0.5% | 4,859,600 |
| 2016/03/22 | 5,676 | 5,688 | 5,596 | 5,632 | +12 | +0.2% | 7,720,500 |
| 2016/03/18 | 5,706 | 5,730 | 5,591 | 5,620 | -122 | -2.1% | 8,476,000 |
| 2016/03/17 | 5,806 | 5,899 | 5,688 | 5,742 | -35 | -0.6% | 6,453,700 |
| 2016/03/16 | 5,871 | 5,899 | 5,770 | 5,777 | -151 | -2.5% | 5,623,500 |
| 2016/03/15 | 5,923 | 5,997 | 5,882 | 5,928 | +23 | +0.4% | 7,181,800 |
| 2016/03/14 | 5,850 | 5,914 | 5,838 | 5,905 | +110 | +1.9% | 6,435,300 |
| 2016/03/11 | 5,621 | 5,835 | 5,620 | 5,795 | +63 | +1.1% | 11,269,900 |
| 2016/03/10 | 5,730 | 5,765 | 5,612 | 5,732 | -9 | -0.2% | 7,307,400 |
| 2016/03/09 | 5,840 | 5,911 | 5,723 | 5,741 | -110 | -1.9% | 9,721,800 |
| 2016/03/08 | 5,820 | 5,973 | 5,765 | 5,851 | +97 | +1.7% | 12,748,900 |
| 2016/03/07 | 5,776 | 5,806 | 5,720 | 5,754 | -107 | -1.8% | 6,590,200 |
| 2016/03/04 | 5,856 | 5,899 | 5,792 | 5,861 | +2 | ±0% | 6,873,800 |
| 2016/03/03 | 5,700 | 5,872 | 5,677 | 5,859 | +131 | +2.3% | 9,218,500 |
| 2016/03/02 | 5,755 | 5,774 | 5,673 | 5,728 | +107 | +1.9% | 10,602,300 |
| 2016/03/01 | 5,574 | 5,640 | 5,562 | 5,621 | +47 | +0.8% | 9,706,500 |
| 2016/02/29 | 5,600 | 5,669 | 5,566 | 5,574 | -11 | -0.2% | 12,034,100 |
| 2016/02/26 | 5,576 | 5,659 | 5,516 | 5,585 | +8 | +0.1% | 14,113,500 |
| 2016/02/25 | 5,400 | 5,649 | 5,375 | 5,577 | +256 | +4.8% | 24,687,700 |
| 2016/02/24 | 5,115 | 5,331 | 5,101 | 5,321 | +124 | +2.4% | 17,597,600 |
| 2016/02/23 | 5,143 | 5,290 | 5,104 | 5,197 | +102 | +2% | 17,998,700 |
| 2016/02/22 | 5,046 | 5,205 | 4,950 | 5,095 | +7 | +0.1% | 16,771,000 |
| 2016/02/19 | 5,213 | 5,285 | 5,051 | 5,088 | -209 | -3.9% | 18,034,700 |
| 2016/02/18 | 5,650 | 5,670 | 5,216 | 5,297 | -101 | -1.9% | 30,713,000 |
| 2016/02/17 | 5,111 | 5,915 | 5,111 | 5,398 | +298 | +5.8% | 77,372,600 |
| 2016/02/16 | 5,002 | 5,100 | 4,841 | 5,100 | +700 | +15.9% | 20,483,900 |
| 2016/02/15 | 4,340 | 4,440 | 4,250 | 4,400 | +236 | +5.7% | 9,986,100 |
| 2016/02/12 | 4,490 | 4,542 | 4,133 | 4,164 | -439 | -9.5% | 16,861,400 |
| 2016/02/10 | 4,770 | 4,795 | 4,463 | 4,603 | -167 | -3.5% | 10,792,600 |
| 2016/02/09 | 4,831 | 4,897 | 4,757 | 4,770 | -334 | -6.5% | 8,083,700 |
| 2016/02/08 | 4,952 | 5,129 | 4,886 | 5,104 | +62 | +1.2% | 5,073,600 |
| 2016/02/05 | 4,985 | 5,230 | 4,971 | 5,042 | -38 | -0.7% | 6,808,900 |
| 2016/02/04 | 5,000 | 5,162 | 4,985 | 5,080 | +84 | +1.7% | 6,820,900 |
| 2016/02/03 | 5,041 | 5,067 | 4,968 | 4,996 | -256 | -4.9% | 10,323,500 |
| 2016/02/02 | 5,352 | 5,354 | 5,230 | 5,252 | -203 | -3.7% | 7,386,100 |
| 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 |
2251～
2300
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
