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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 8,485 | 8,608 | 8,448 | 8,476 | -206 | -2.4% | 9,233,800 |
| 2024/10/01 | 8,580 | 8,711 | 8,565 | 8,682 | +255 | +3% | 10,985,700 |
| 2024/09/30 | 8,631 | 8,713 | 8,391 | 8,427 | -666 | -7.3% | 13,991,200 |
| 2024/09/27 | 8,940 | 9,093 | 8,829 | 9,093 | +201 | +2.3% | 12,259,200 |
| 2024/09/26 | 8,692 | 8,910 | 8,665 | 8,892 | +350 | +4.1% | 11,409,400 |
| 2024/09/25 | 8,678 | 8,720 | 8,542 | 8,542 | -134 | -1.5% | 5,927,400 |
| 2024/09/24 | 8,740 | 8,831 | 8,657 | 8,676 | +113 | +1.3% | 9,396,700 |
| 2024/09/20 | 8,566 | 8,611 | 8,501 | 8,563 | +158 | +1.9% | 11,448,200 |
| 2024/09/19 | 8,346 | 8,463 | 8,276 | 8,405 | +209 | +2.6% | 10,194,000 |
| 2024/09/18 | 8,251 | 8,292 | 8,137 | 8,196 | +28 | +0.3% | 8,184,100 |
| 2024/09/17 | 8,339 | 8,371 | 8,053 | 8,168 | -261 | -3.1% | 11,177,500 |
| 2024/09/13 | 8,535 | 8,544 | 8,351 | 8,429 | -71 | -0.8% | 11,415,000 |
| 2024/09/12 | 8,298 | 8,547 | 8,273 | 8,500 | +626 | +8% | 16,832,100 |
| 2024/09/11 | 7,840 | 7,952 | 7,767 | 7,874 | +31 | +0.4% | 11,458,700 |
| 2024/09/10 | 7,843 | 7,879 | 7,715 | 7,843 | +151 | +2% | 10,567,500 |
| 2024/09/09 | 7,410 | 7,697 | 7,397 | 7,692 | -16 | -0.2% | 11,156,800 |
| 2024/09/06 | 7,899 | 7,932 | 7,627 | 7,708 | -138 | -1.8% | 10,185,100 |
| 2024/09/05 | 7,717 | 7,909 | 7,693 | 7,846 | +65 | +0.8% | 12,667,600 |
| 2024/09/04 | 7,963 | 8,018 | 7,710 | 7,781 | -652 | -7.7% | 15,306,200 |
| 2024/09/03 | 8,515 | 8,555 | 8,433 | 8,433 | -48 | -0.6% | 6,911,400 |
| 2024/09/02 | 8,540 | 8,604 | 8,390 | 8,481 | +76 | +0.9% | 9,465,300 |
| 2024/08/30 | 8,271 | 8,419 | 8,261 | 8,405 | +260 | +3.2% | 11,897,400 |
| 2024/08/29 | 8,211 | 8,247 | 8,133 | 8,145 | -200 | -2.4% | 16,381,200 |
| 2024/08/28 | 8,538 | 8,576 | 8,305 | 8,345 | -196 | -2.3% | 12,549,600 |
| 2024/08/27 | 8,425 | 8,648 | 8,408 | 8,541 | +31 | +0.4% | 13,930,500 |
| 2024/08/26 | 8,500 | 8,525 | 8,391 | 8,510 | +36 | +0.4% | 9,312,200 |
| 2024/08/23 | 8,425 | 8,521 | 8,301 | 8,474 | +54 | +0.6% | 11,930,000 |
| 2024/08/22 | 8,448 | 8,547 | 8,318 | 8,420 | -109 | -1.3% | 13,529,200 |
| 2024/08/21 | 8,430 | 8,583 | 8,391 | 8,529 | +1 | ±0% | 13,655,600 |
| 2024/08/20 | 8,500 | 8,599 | 8,382 | 8,528 | +253 | +3.1% | 15,548,900 |
| 2024/08/19 | 8,348 | 8,666 | 8,256 | 8,275 | -175 | -2.1% | 18,481,500 |
| 2024/08/16 | 8,550 | 8,678 | 8,323 | 8,450 | +263 | +3.2% | 16,864,600 |
| 2024/08/15 | 8,054 | 8,298 | 8,036 | 8,187 | +173 | +2.2% | 15,998,800 |
| 2024/08/14 | 8,028 | 8,195 | 7,925 | 8,014 | +136 | +1.7% | 17,547,100 |
| 2024/08/13 | 7,710 | 7,950 | 7,661 | 7,878 | +290 | +3.8% | 18,972,300 |
| 2024/08/09 | 7,550 | 7,943 | 7,498 | 7,588 | +353 | +4.9% | 25,532,400 |
| 2024/08/08 | 7,646 | 7,690 | 7,118 | 7,235 | -309 | -4.1% | 25,575,300 |
| 2024/08/07 | 6,912 | 7,769 | 6,890 | 7,544 | +372 | +5.2% | 19,808,200 |
| 2024/08/06 | 7,000 | 7,267 | 6,805 | 7,172 | +772 | +12.1% | 21,353,000 |
| 2024/08/05 | 7,245 | 7,400 | 6,368 | 6,400 | -1,468 | -18.7% | 23,784,300 |
| 2024/08/02 | 7,997 | 8,098 | 7,776 | 7,868 | -687 | -8% | 17,731,700 |
| 2024/08/01 | 8,800 | 8,805 | 8,505 | 8,555 | -607 | -6.6% | 15,878,200 |
| 2024/07/31 | 8,991 | 9,197 | 8,884 | 9,162 | -134 | -1.4% | 15,427,000 |
| 2024/07/30 | 9,200 | 9,315 | 9,133 | 9,296 | -87 | -0.9% | 7,689,400 |
| 2024/07/29 | 9,310 | 9,544 | 9,255 | 9,383 | +209 | +2.3% | 10,658,500 |
| 2024/07/26 | 9,302 | 9,428 | 9,127 | 9,174 | -191 | -2% | 13,353,500 |
| 2024/07/25 | 9,800 | 9,832 | 9,363 | 9,365 | -970 | -9.4% | 16,529,200 |
| 2024/07/24 | 10,375 | 10,495 | 10,260 | 10,335 | -45 | -0.4% | 4,511,800 |
| 2024/07/23 | 10,605 | 10,625 | 10,265 | 10,380 | -120 | -1.1% | 4,927,200 |
| 2024/07/22 | 10,540 | 10,625 | 10,440 | 10,500 | -10 | -0.1% | 4,448,000 |
201～
250
件表示中 / 3751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 | 1,168,500円 | +2.2% | -41.3% | 0.38% | 30.82倍 | 1.44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 | 15,100円 | +3.5% | +6.1% | 3.51% | 12.01倍 | 1.22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 | 247,000円 | +7.0% | +6.6% | 3.24% | 12.63倍 | 1.84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 | 21,500円 | +2.4% | +13.6% | 4.00% | 19.20倍 | 4.23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 | 396,100円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03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
