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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 2,985 | 3,005 | 2,952 | 2,966 | -39 | -1.3% | 8,290,700 |
| 2011/05/24 | 2,897 | 3,015 | 2,875 | 3,005 | +89 | +3.1% | 11,514,000 |
| 2011/05/23 | 3,005 | 3,005 | 2,906 | 2,916 | -129 | -4.2% | 11,272,400 |
| 2011/05/20 | 3,040 | 3,085 | 3,030 | 3,045 | +25 | +0.8% | 5,534,300 |
| 2011/05/19 | 3,100 | 3,130 | 3,000 | 3,020 | -60 | -1.9% | 10,119,400 |
| 2011/05/18 | 3,025 | 3,115 | 3,000 | 3,080 | +92 | +3.1% | 12,510,800 |
| 2011/05/17 | 2,965 | 3,000 | 2,939 | 2,988 | +8 | +0.3% | 11,347,200 |
| 2011/05/16 | 3,005 | 3,015 | 2,946 | 2,980 | -55 | -1.8% | 15,605,900 |
| 2011/05/13 | 3,050 | 3,060 | 3,000 | 3,035 | -30 | -1% | 11,893,400 |
| 2011/05/12 | 3,055 | 3,110 | 2,994 | 3,065 | -50 | -1.6% | 16,657,100 |
| 2011/05/11 | 3,150 | 3,170 | 3,105 | 3,115 | -20 | -0.6% | 10,949,600 |
| 2011/05/10 | 3,230 | 3,230 | 3,130 | 3,135 | -95 | -2.9% | 13,775,500 |
| 2011/05/09 | 3,285 | 3,335 | 3,220 | 3,230 | -25 | -0.8% | 9,267,600 |
| 2011/05/06 | 3,225 | 3,280 | 3,185 | 3,255 | -80 | -2.4% | 9,671,500 |
| 2011/05/02 | 3,395 | 3,395 | 3,335 | 3,335 | -55 | -1.6% | 5,051,900 |
| 2011/04/28 | 3,390 | 3,390 | 3,335 | 3,390 | +10 | +0.3% | 6,191,500 |
| 2011/04/27 | 3,375 | 3,415 | 3,365 | 3,380 | +40 | +1.2% | 5,991,500 |
| 2011/04/26 | 3,380 | 3,385 | 3,335 | 3,340 | -65 | -1.9% | 4,794,100 |
| 2011/04/25 | 3,420 | 3,450 | 3,405 | 3,405 | +5 | +0.1% | 3,659,700 |
| 2011/04/22 | 3,405 | 3,440 | 3,395 | 3,400 | -20 | -0.6% | 6,066,800 |
| 2011/04/21 | 3,460 | 3,465 | 3,390 | 3,420 | -15 | -0.4% | 8,516,400 |
| 2011/04/20 | 3,325 | 3,445 | 3,320 | 3,435 | +130 | +3.9% | 15,115,700 |
| 2011/04/19 | 3,220 | 3,315 | 3,215 | 3,305 | +25 | +0.8% | 8,575,800 |
| 2011/04/18 | 3,330 | 3,345 | 3,235 | 3,280 | -80 | -2.4% | 8,312,900 |
| 2011/04/15 | 3,440 | 3,470 | 3,350 | 3,360 | -45 | -1.3% | 8,969,200 |
| 2011/04/14 | 3,335 | 3,420 | 3,330 | 3,405 | +5 | +0.1% | 7,986,700 |
| 2011/04/13 | 3,305 | 3,400 | 3,300 | 3,400 | +80 | +2.4% | 8,035,000 |
| 2011/04/12 | 3,330 | 3,360 | 3,275 | 3,320 | -65 | -1.9% | 6,853,500 |
| 2011/04/11 | 3,395 | 3,420 | 3,375 | 3,385 | -15 | -0.4% | 3,642,400 |
| 2011/04/08 | 3,400 | 3,425 | 3,355 | 3,400 | -5 | -0.1% | 12,736,100 |
| 2011/04/07 | 3,305 | 3,435 | 3,285 | 3,405 | +90 | +2.7% | 14,311,300 |
| 2011/04/06 | 3,235 | 3,315 | 3,205 | 3,315 | +105 | +3.3% | 8,433,000 |
| 2011/04/05 | 3,250 | 3,270 | 3,185 | 3,210 | -45 | -1.4% | 6,312,700 |
| 2011/04/04 | 3,325 | 3,325 | 3,255 | 3,255 | -35 | -1.1% | 5,602,800 |
| 2011/04/01 | 3,310 | 3,320 | 3,250 | 3,290 | -30 | -0.9% | 8,441,500 |
| 2011/03/31 | 3,325 | 3,340 | 3,285 | 3,320 | +50 | +1.5% | 9,479,600 |
| 2011/03/30 | 3,125 | 3,270 | 3,120 | 3,270 | +170 | +5.5% | 14,606,100 |
| 2011/03/29 | 3,020 | 3,105 | 3,015 | 3,100 | +35 | +1.1% | 9,556,700 |
| 2011/03/28 | 3,095 | 3,105 | 3,045 | 3,065 | -55 | -1.8% | 7,399,900 |
| 2011/03/25 | 3,050 | 3,130 | 3,040 | 3,120 | +120 | +4% | 10,983,100 |
| 2011/03/24 | 3,010 | 3,030 | 2,980 | 3,000 | -10 | -0.3% | 6,763,400 |
| 2011/03/23 | 3,030 | 3,055 | 3,000 | 3,010 | -15 | -0.5% | 10,129,900 |
| 2011/03/22 | 3,060 | 3,080 | 3,005 | 3,025 | +47 | +1.6% | 11,109,400 |
| 2011/03/18 | 3,035 | 3,040 | 2,960 | 2,978 | +47 | +1.6% | 12,864,900 |
| 2011/03/17 | 2,869 | 2,983 | 2,835 | 2,931 | -94 | -3.1% | 22,042,400 |
| 2011/03/16 | 3,070 | 3,140 | 2,981 | 3,025 | +206 | +7.3% | 20,497,900 |
| 2011/03/15 | 3,000 | 3,035 | 2,765 | 2,819 | -296 | -9.5% | 23,281,000 |
| 2011/03/14 | 3,030 | 3,205 | 3,025 | 3,115 | -175 | -5.3% | 17,546,200 |
| 2011/03/11 | 3,300 | 3,350 | 3,280 | 3,290 | -65 | -1.9% | 15,896,500 |
| 2011/03/10 | 3,425 | 3,430 | 3,345 | 3,355 | -70 | -2% | 6,290,600 |
3351～
3400
件表示中 / 3630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 | 929,900円 | +5.7% | +999.9% | 0.47% | 29.39倍 | 1.25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 | 15,300円 | +0.6% | -13.2% | 3.40% | 11.56倍 | 1.27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 | 516,900円 | +0.3% | +10.8% | 2.81% | 14.99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 | 296,500円 | +1.4% | +2.6% | 0.84% | 30.34倍 | 2.41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
