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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 7,385 | 7,427 | 7,331 | 7,358 | +6 | +0.1% | 6,440,200 |
| 2014/08/21 | 7,310 | 7,365 | 7,300 | 7,352 | +67 | +0.9% | 6,994,400 |
| 2014/08/20 | 7,231 | 7,297 | 7,188 | 7,285 | +100 | +1.4% | 8,339,100 |
| 2014/08/19 | 7,120 | 7,235 | 7,120 | 7,185 | +142 | +2% | 9,205,600 |
| 2014/08/18 | 6,996 | 7,059 | 6,977 | 7,043 | +31 | +0.4% | 4,451,900 |
| 2014/08/15 | 7,056 | 7,077 | 6,986 | 7,012 | -44 | -0.6% | 5,838,200 |
| 2014/08/14 | 7,060 | 7,110 | 7,005 | 7,056 | +82 | +1.2% | 8,254,600 |
| 2014/08/13 | 6,800 | 7,029 | 6,796 | 6,974 | +165 | +2.4% | 8,768,100 |
| 2014/08/12 | 6,838 | 6,899 | 6,776 | 6,809 | -27 | -0.4% | 6,880,500 |
| 2014/08/11 | 6,928 | 6,930 | 6,704 | 6,836 | +35 | +0.5% | 10,931,300 |
| 2014/08/08 | 6,905 | 6,942 | 6,756 | 6,801 | -240 | -3.4% | 12,919,300 |
| 2014/08/07 | 6,872 | 7,041 | 6,854 | 7,041 | +69 | +1% | 10,584,200 |
| 2014/08/06 | 7,145 | 7,145 | 6,881 | 6,972 | -253 | -3.5% | 15,198,400 |
| 2014/08/05 | 7,230 | 7,314 | 7,216 | 7,225 | +28 | +0.4% | 7,171,000 |
| 2014/08/04 | 7,423 | 7,428 | 7,189 | 7,197 | -280 | -3.7% | 14,556,300 |
| 2014/08/01 | 7,490 | 7,525 | 7,455 | 7,477 | -95 | -1.3% | 7,617,200 |
| 2014/07/31 | 7,630 | 7,675 | 7,571 | 7,572 | +4 | +0.1% | 6,376,100 |
| 2014/07/30 | 7,531 | 7,615 | 7,531 | 7,568 | +12 | +0.2% | 4,075,900 |
| 2014/07/29 | 7,555 | 7,590 | 7,518 | 7,556 | +28 | +0.4% | 4,611,800 |
| 2014/07/28 | 7,450 | 7,533 | 7,450 | 7,528 | +24 | +0.3% | 4,862,100 |
| 2014/07/25 | 7,503 | 7,535 | 7,459 | 7,504 | +45 | +0.6% | 5,273,900 |
| 2014/07/24 | 7,542 | 7,558 | 7,445 | 7,459 | -137 | -1.8% | 8,695,900 |
| 2014/07/23 | 7,652 | 7,685 | 7,578 | 7,596 | -100 | -1.3% | 5,488,700 |
| 2014/07/22 | 7,671 | 7,745 | 7,662 | 7,696 | +42 | +0.5% | 5,780,300 |
| 2014/07/18 | 7,540 | 7,685 | 7,530 | 7,654 | -23 | -0.3% | 7,740,200 |
| 2014/07/17 | 7,771 | 7,788 | 7,659 | 7,677 | -76 | -1% | 6,622,500 |
| 2014/07/16 | 7,720 | 7,779 | 7,694 | 7,753 | +61 | +0.8% | 7,854,600 |
| 2014/07/15 | 7,680 | 7,714 | 7,625 | 7,692 | +43 | +0.6% | 6,940,700 |
| 2014/07/14 | 7,475 | 7,660 | 7,474 | 7,649 | +169 | +2.3% | 8,465,900 |
| 2014/07/11 | 7,423 | 7,533 | 7,406 | 7,480 | -6 | -0.1% | 6,034,700 |
| 2014/07/10 | 7,572 | 7,603 | 7,484 | 7,486 | -87 | -1.1% | 5,291,400 |
| 2014/07/09 | 7,460 | 7,573 | 7,439 | 7,573 | +36 | +0.5% | 6,530,600 |
| 2014/07/08 | 7,610 | 7,635 | 7,533 | 7,537 | -99 | -1.3% | 6,194,700 |
| 2014/07/07 | 7,648 | 7,675 | 7,610 | 7,636 | -26 | -0.3% | 4,080,100 |
| 2014/07/04 | 7,748 | 7,748 | 7,646 | 7,662 | +22 | +0.3% | 5,208,600 |
| 2014/07/03 | 7,651 | 7,680 | 7,621 | 7,640 | +14 | +0.2% | 6,102,200 |
| 2014/07/02 | 7,646 | 7,648 | 7,588 | 7,626 | +58 | +0.8% | 6,219,000 |
| 2014/07/01 | 7,553 | 7,618 | 7,512 | 7,568 | +25 | +0.3% | 7,465,900 |
| 2014/06/30 | 7,598 | 7,650 | 7,489 | 7,543 | -16 | -0.2% | 7,769,500 |
| 2014/06/27 | 7,552 | 7,670 | 7,510 | 7,559 | -46 | -0.6% | 9,230,200 |
| 2014/06/26 | 7,589 | 7,631 | 7,533 | 7,605 | +66 | +0.9% | 6,953,600 |
| 2014/06/25 | 7,595 | 7,612 | 7,516 | 7,539 | -100 | -1.3% | 7,862,900 |
| 2014/06/24 | 7,615 | 7,697 | 7,610 | 7,639 | +26 | +0.3% | 8,599,800 |
| 2014/06/23 | 7,806 | 7,837 | 7,600 | 7,613 | -170 | -2.2% | 10,328,600 |
| 2014/06/20 | 7,780 | 7,876 | 7,711 | 7,783 | -7 | -0.1% | 10,975,900 |
| 2014/06/19 | 7,683 | 7,802 | 7,651 | 7,790 | +180 | +2.4% | 10,986,400 |
| 2014/06/18 | 7,464 | 7,638 | 7,456 | 7,610 | +127 | +1.7% | 8,395,900 |
| 2014/06/17 | 7,530 | 7,598 | 7,475 | 7,483 | -190 | -2.5% | 11,692,000 |
| 2014/06/16 | 7,785 | 7,788 | 7,655 | 7,673 | -96 | -1.2% | 7,772,400 |
| 2014/06/13 | 7,609 | 7,796 | 7,601 | 7,769 | +118 | +1.5% | 13,694,400 |
2551～
2600
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
