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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 10,540 | 10,625 | 10,440 | 10,500 | -10 | -0.1% | 4,448,000 |
| 2024/07/19 | 10,630 | 10,700 | 10,455 | 10,510 | -140 | -1.3% | 6,305,000 |
| 2024/07/18 | 10,650 | 10,850 | 10,625 | 10,650 | -695 | -6.1% | 9,269,400 |
| 2024/07/17 | 11,505 | 11,580 | 11,255 | 11,345 | -80 | -0.7% | 6,408,700 |
| 2024/07/16 | 11,535 | 11,645 | 11,410 | 11,425 | +30 | +0.3% | 6,061,200 |
| 2024/07/12 | 11,785 | 11,840 | 11,385 | 11,395 | -525 | -4.4% | 13,524,000 |
| 2024/07/11 | 12,050 | 12,180 | 11,810 | 11,920 | +95 | +0.8% | 10,596,100 |
| 2024/07/10 | 11,660 | 11,880 | 11,600 | 11,825 | +95 | +0.8% | 10,635,300 |
| 2024/07/09 | 11,415 | 11,810 | 11,325 | 11,730 | +460 | +4.1% | 13,425,200 |
| 2024/07/08 | 11,395 | 11,610 | 11,265 | 11,270 | +45 | +0.4% | 12,282,700 |
| 2024/07/05 | 11,160 | 11,315 | 11,080 | 11,225 | +35 | +0.3% | 10,489,000 |
| 2024/07/04 | 10,915 | 11,190 | 10,600 | 11,190 | +485 | +4.5% | 12,169,200 |
| 2024/07/03 | 10,605 | 10,730 | 10,485 | 10,705 | +155 | +1.5% | 7,332,000 |
| 2024/07/02 | 10,430 | 10,570 | 10,320 | 10,550 | +45 | +0.4% | 6,251,300 |
| 2024/07/01 | 10,460 | 10,630 | 10,420 | 10,505 | +115 | +1.1% | 7,014,400 |
| 2024/06/28 | 10,280 | 10,490 | 10,230 | 10,390 | +255 | +2.5% | 9,147,300 |
| 2024/06/27 | 10,060 | 10,165 | 10,015 | 10,135 | +40 | +0.4% | 5,010,100 |
| 2024/06/26 | 10,165 | 10,175 | 9,984 | 10,095 | +157 | +1.6% | 7,056,600 |
| 2024/06/25 | 9,750 | 9,961 | 9,642 | 9,938 | -33 | -0.3% | 10,468,000 |
| 2024/06/24 | 9,795 | 10,045 | 9,741 | 9,971 | +82 | +0.8% | 9,843,500 |
| 2024/06/21 | 10,160 | 10,370 | 9,826 | 9,889 | -321 | -3.1% | 16,716,800 |
| 2024/06/20 | 10,200 | 10,320 | 10,115 | 10,210 | -15 | -0.1% | 6,017,800 |
| 2024/06/19 | 10,345 | 10,550 | 10,145 | 10,225 | +100 | +1% | 11,577,500 |
| 2024/06/18 | 10,285 | 10,370 | 9,985 | 10,125 | +5 | ±0% | 7,638,300 |
| 2024/06/17 | 9,993 | 10,200 | 9,825 | 10,120 | +20 | +0.2% | 10,275,600 |
| 2024/06/14 | 9,781 | 10,220 | 9,764 | 10,100 | +328 | +3.4% | 16,475,500 |
| 2024/06/13 | 9,930 | 10,100 | 9,772 | 9,772 | +69 | +0.7% | 13,204,500 |
| 2024/06/12 | 9,714 | 9,827 | 9,652 | 9,703 | +34 | +0.4% | 6,161,700 |
| 2024/06/11 | 9,813 | 9,858 | 9,657 | 9,669 | -55 | -0.6% | 7,524,700 |
| 2024/06/10 | 9,537 | 9,740 | 9,525 | 9,724 | +228 | +2.4% | 8,032,100 |
| 2024/06/07 | 9,568 | 9,629 | 9,416 | 9,496 | -55 | -0.6% | 8,176,000 |
| 2024/06/06 | 9,720 | 9,929 | 9,501 | 9,551 | +131 | +1.4% | 19,778,100 |
| 2024/06/05 | 8,940 | 9,572 | 8,940 | 9,420 | +417 | +4.6% | 14,196,400 |
| 2024/06/04 | 9,115 | 9,130 | 8,967 | 9,003 | -92 | -1% | 7,069,000 |
| 2024/06/03 | 9,090 | 9,185 | 8,996 | 9,095 | +53 | +0.6% | 7,827,800 |
| 2024/05/31 | 8,801 | 9,047 | 8,761 | 9,042 | +284 | +3.2% | 15,267,000 |
| 2024/05/30 | 8,751 | 8,793 | 8,661 | 8,758 | -206 | -2.3% | 8,050,800 |
| 2024/05/29 | 8,899 | 9,066 | 8,877 | 8,964 | +242 | +2.8% | 11,015,500 |
| 2024/05/28 | 8,595 | 8,766 | 8,582 | 8,722 | +113 | +1.3% | 6,695,300 |
| 2024/05/27 | 8,569 | 8,657 | 8,558 | 8,609 | +94 | +1.1% | 5,410,000 |
| 2024/05/24 | 8,530 | 8,564 | 8,452 | 8,515 | -215 | -2.5% | 7,201,100 |
| 2024/05/23 | 8,458 | 8,772 | 8,424 | 8,730 | +358 | +4.3% | 10,905,500 |
| 2024/05/22 | 8,202 | 8,394 | 8,200 | 8,372 | +196 | +2.4% | 7,269,800 |
| 2024/05/21 | 8,334 | 8,385 | 8,174 | 8,176 | -136 | -1.6% | 6,206,300 |
| 2024/05/20 | 8,430 | 8,565 | 8,312 | 8,312 | -238 | -2.8% | 8,547,500 |
| 2024/05/17 | 8,451 | 8,563 | 8,428 | 8,550 | +11 | +0.1% | 5,640,900 |
| 2024/05/16 | 8,414 | 8,585 | 8,361 | 8,539 | +180 | +2.2% | 8,722,200 |
| 2024/05/15 | 8,340 | 8,479 | 8,274 | 8,359 | +12 | +0.1% | 10,400,800 |
| 2024/05/14 | 8,150 | 8,359 | 7,935 | 8,347 | +347 | +4.3% | 18,553,400 |
| 2024/05/13 | 8,015 | 8,127 | 7,962 | 8,000 | +123 | +1.6% | 9,032,800 |
251～
300
件表示中 / 3752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 | 1,150,000円 | +2.2% | -41.3% | 0.38% | 30.33倍 | 1.42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 | 1.23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 | 21,500円 | +2.4% | +13.6% | 4.00% | 19.20倍 | 4.22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 | 246,300円 | +7.0% | +6.6% | 3.25% | 12.60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 |
| 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
