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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 7,790 | 7,841 | 7,713 | 7,800 | +106 | +1.4% | 11,027,000 |
| 2014/03/28 | 7,730 | 7,764 | 7,560 | 7,694 | -117 | -1.5% | 15,414,700 |
| 2014/03/27 | 7,700 | 7,830 | 7,492 | 7,811 | -152 | -1.9% | 22,433,800 |
| 2014/03/26 | 8,157 | 8,162 | 7,890 | 7,963 | -125 | -1.5% | 15,181,000 |
| 2014/03/25 | 8,297 | 8,315 | 8,056 | 8,088 | -266 | -3.2% | 14,433,300 |
| 2014/03/24 | 8,151 | 8,403 | 8,126 | 8,354 | +142 | +1.7% | 12,457,300 |
| 2014/03/20 | 8,358 | 8,399 | 8,156 | 8,212 | -128 | -1.5% | 14,134,700 |
| 2014/03/19 | 8,410 | 8,432 | 8,220 | 8,340 | -32 | -0.4% | 18,902,700 |
| 2014/03/18 | 8,368 | 8,429 | 8,250 | 8,372 | +262 | +3.2% | 22,588,100 |
| 2014/03/17 | 8,179 | 8,239 | 8,082 | 8,110 | +381 | +4.9% | 26,587,300 |
| 2014/03/14 | 7,811 | 7,948 | 7,696 | 7,729 | -264 | -3.3% | 19,955,100 |
| 2014/03/13 | 7,920 | 8,124 | 7,885 | 7,993 | +131 | +1.7% | 13,031,300 |
| 2014/03/12 | 8,006 | 8,020 | 7,861 | 7,862 | -316 | -3.9% | 14,977,000 |
| 2014/03/11 | 7,995 | 8,218 | 7,986 | 8,178 | +205 | +2.6% | 16,769,600 |
| 2014/03/10 | 7,930 | 8,048 | 7,925 | 7,973 | -61 | -0.8% | 10,117,300 |
| 2014/03/07 | 8,035 | 8,048 | 7,832 | 8,034 | +75 | +0.9% | 15,732,200 |
| 2014/03/06 | 7,650 | 8,016 | 7,632 | 7,959 | +368 | +4.8% | 18,079,800 |
| 2014/03/05 | 7,700 | 7,800 | 7,591 | 7,591 | +117 | +1.6% | 12,851,400 |
| 2014/03/04 | 7,360 | 7,490 | 7,333 | 7,474 | +48 | +0.6% | 8,556,500 |
| 2014/03/03 | 7,470 | 7,500 | 7,355 | 7,426 | -242 | -3.2% | 11,744,300 |
| 2014/02/28 | 7,900 | 7,908 | 7,584 | 7,668 | -242 | -3.1% | 15,887,100 |
| 2014/02/27 | 7,933 | 7,989 | 7,838 | 7,910 | -80 | -1% | 8,307,100 |
| 2014/02/26 | 8,000 | 8,070 | 7,960 | 7,990 | -105 | -1.3% | 11,470,800 |
| 2014/02/25 | 7,863 | 8,137 | 7,839 | 8,095 | +321 | +4.1% | 20,864,500 |
| 2014/02/24 | 7,780 | 7,834 | 7,630 | 7,774 | -28 | -0.4% | 14,629,700 |
| 2014/02/21 | 7,640 | 7,820 | 7,611 | 7,802 | +276 | +3.7% | 14,208,900 |
| 2014/02/20 | 7,603 | 7,704 | 7,480 | 7,526 | -140 | -1.8% | 10,967,600 |
| 2014/02/19 | 7,774 | 7,790 | 7,629 | 7,666 | -151 | -1.9% | 11,523,300 |
| 2014/02/18 | 7,553 | 7,839 | 7,530 | 7,817 | +303 | +4% | 17,497,800 |
| 2014/02/17 | 7,500 | 7,591 | 7,316 | 7,514 | +15 | +0.2% | 13,775,700 |
| 2014/02/14 | 7,521 | 7,734 | 7,437 | 7,499 | -7 | -0.1% | 22,210,300 |
| 2014/02/13 | 7,800 | 7,816 | 7,505 | 7,506 | -276 | -3.5% | 20,763,700 |
| 2014/02/12 | 7,882 | 7,883 | 7,715 | 7,782 | -15 | -0.2% | 18,766,500 |
| 2014/02/10 | 7,479 | 7,830 | 7,423 | 7,797 | +422 | +5.7% | 26,318,400 |
| 2014/02/07 | 7,479 | 7,479 | 7,240 | 7,375 | +75 | +1% | 14,576,500 |
| 2014/02/06 | 7,180 | 7,351 | 7,130 | 7,300 | +264 | +3.8% | 21,242,400 |
| 2014/02/05 | 7,511 | 7,531 | 6,928 | 7,036 | -175 | -2.4% | 36,141,400 |
| 2014/02/04 | 6,714 | 7,362 | 6,655 | 7,211 | +147 | +2.1% | 48,558,500 |
| 2014/02/03 | 7,413 | 7,499 | 7,005 | 7,064 | -499 | -6.6% | 24,260,800 |
| 2014/01/31 | 7,784 | 7,855 | 7,475 | 7,563 | -112 | -1.5% | 13,345,800 |
| 2014/01/30 | 7,500 | 7,795 | 7,353 | 7,675 | -144 | -1.8% | 25,800,700 |
| 2014/01/29 | 7,804 | 7,997 | 7,760 | 7,819 | -103 | -1.3% | 18,772,400 |
| 2014/01/28 | 8,200 | 8,279 | 7,910 | 7,922 | -198 | -2.4% | 11,946,900 |
| 2014/01/27 | 7,897 | 8,200 | 7,888 | 8,120 | -122 | -1.5% | 16,032,100 |
| 2014/01/24 | 8,212 | 8,281 | 8,120 | 8,242 | -297 | -3.5% | 22,060,000 |
| 2014/01/23 | 8,834 | 8,849 | 8,505 | 8,539 | -306 | -3.5% | 14,074,200 |
| 2014/01/22 | 8,818 | 8,873 | 8,780 | 8,845 | -29 | -0.3% | 6,849,600 |
| 2014/01/21 | 8,810 | 8,925 | 8,799 | 8,874 | +36 | +0.4% | 6,319,800 |
| 2014/01/20 | 8,872 | 8,878 | 8,803 | 8,838 | -50 | -0.6% | 4,420,100 |
| 2014/01/17 | 8,990 | 8,994 | 8,790 | 8,888 | -2 | ±0% | 7,499,300 |
2651～
2700
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
