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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 7,785 | 7,835 | 7,751 | 7,789 | -126 | -1.6% | 3,910,400 |
| 2024/04/30 | 7,904 | 7,965 | 7,848 | 7,915 | +133 | +1.7% | 5,504,100 |
| 2024/04/26 | 7,700 | 7,814 | 7,680 | 7,782 | +179 | +2.4% | 6,105,100 |
| 2024/04/25 | 7,647 | 7,719 | 7,590 | 7,603 | -152 | -2% | 5,587,400 |
| 2024/04/24 | 7,615 | 7,777 | 7,604 | 7,755 | +237 | +3.2% | 6,473,600 |
| 2024/04/23 | 7,654 | 7,679 | 7,486 | 7,518 | +7 | +0.1% | 5,465,500 |
| 2024/04/22 | 7,498 | 7,615 | 7,396 | 7,511 | -137 | -1.8% | 8,291,600 |
| 2024/04/19 | 7,700 | 7,722 | 7,498 | 7,648 | -228 | -2.9% | 9,803,500 |
| 2024/04/18 | 7,701 | 7,919 | 7,698 | 7,876 | -124 | -1.6% | 9,068,000 |
| 2024/04/17 | 8,108 | 8,133 | 7,986 | 8,000 | -108 | -1.3% | 5,768,400 |
| 2024/04/16 | 8,060 | 8,160 | 8,001 | 8,108 | -214 | -2.6% | 7,742,100 |
| 2024/04/15 | 8,300 | 8,337 | 8,274 | 8,322 | -163 | -1.9% | 5,417,100 |
| 2024/04/12 | 8,616 | 8,645 | 8,471 | 8,485 | +38 | +0.4% | 6,259,500 |
| 2024/04/11 | 8,432 | 8,487 | 8,371 | 8,447 | -88 | -1% | 4,876,600 |
| 2024/04/10 | 8,510 | 8,561 | 8,488 | 8,535 | -40 | -0.5% | 3,732,700 |
| 2024/04/09 | 8,615 | 8,625 | 8,512 | 8,575 | -25 | -0.3% | 4,580,900 |
| 2024/04/08 | 8,660 | 8,672 | 8,578 | 8,600 | +63 | +0.7% | 5,086,300 |
| 2024/04/05 | 8,631 | 8,631 | 8,451 | 8,537 | -243 | -2.8% | 7,402,000 |
| 2024/04/04 | 8,837 | 8,903 | 8,778 | 8,780 | +93 | +1.1% | 5,886,000 |
| 2024/04/03 | 8,646 | 8,736 | 8,625 | 8,687 | -109 | -1.2% | 5,624,500 |
| 2024/04/02 | 8,864 | 8,897 | 8,770 | 8,796 | -34 | -0.4% | 5,027,500 |
| 2024/04/01 | 9,018 | 9,029 | 8,777 | 8,830 | -132 | -1.5% | 5,793,500 |
| 2024/03/29 | 8,965 | 9,004 | 8,911 | 8,962 | ±0 | ±0% | 7,506,200 |
| 2024/03/28 | 8,964 | 9,026 | 8,930 | 8,962 | -87 | -1% | 6,814,700 |
| 2024/03/27 | 8,950 | 9,103 | 8,921 | 9,049 | -25 | -0.3% | 7,756,700 |
| 2024/03/26 | 9,235 | 9,265 | 8,978 | 9,074 | -108 | -1.2% | 9,037,600 |
| 2024/03/25 | 9,215 | 9,349 | 9,181 | 9,182 | -65 | -0.7% | 7,058,700 |
| 2024/03/22 | 9,319 | 9,386 | 9,247 | 9,247 | -16 | -0.2% | 9,684,400 |
| 2024/03/21 | 9,085 | 9,296 | 8,992 | 9,263 | +442 | +5% | 14,276,200 |
| 2024/03/19 | 8,743 | 8,829 | 8,681 | 8,821 | +31 | +0.4% | 7,275,600 |
| 2024/03/18 | 8,655 | 8,815 | 8,622 | 8,790 | +153 | +1.8% | 7,157,800 |
| 2024/03/15 | 8,500 | 8,657 | 8,459 | 8,637 | +46 | +0.5% | 7,512,300 |
| 2024/03/14 | 8,560 | 8,653 | 8,547 | 8,591 | +39 | +0.5% | 6,611,300 |
| 2024/03/13 | 8,705 | 8,718 | 8,430 | 8,552 | -16 | -0.2% | 9,845,300 |
| 2024/03/12 | 8,500 | 8,613 | 8,458 | 8,568 | -57 | -0.7% | 9,062,400 |
| 2024/03/11 | 8,800 | 8,810 | 8,534 | 8,625 | -554 | -6% | 14,317,000 |
| 2024/03/08 | 9,159 | 9,290 | 9,055 | 9,179 | +165 | +1.8% | 18,130,600 |
| 2024/03/07 | 8,950 | 9,131 | 8,881 | 9,014 | +140 | +1.6% | 15,125,100 |
| 2024/03/06 | 8,899 | 8,937 | 8,842 | 8,874 | -134 | -1.5% | 8,299,700 |
| 2024/03/05 | 8,865 | 9,054 | 8,855 | 9,008 | +74 | +0.8% | 10,072,900 |
| 2024/03/04 | 9,050 | 9,199 | 8,918 | 8,934 | +27 | +0.3% | 12,317,400 |
| 2024/03/01 | 8,858 | 9,020 | 8,824 | 8,907 | +117 | +1.3% | 12,555,200 |
| 2024/02/29 | 8,800 | 8,840 | 8,738 | 8,790 | -130 | -1.5% | 10,544,100 |
| 2024/02/28 | 8,900 | 8,938 | 8,801 | 8,920 | -73 | -0.8% | 9,335,600 |
| 2024/02/27 | 8,900 | 9,060 | 8,856 | 8,993 | +214 | +2.4% | 14,682,700 |
| 2024/02/26 | 9,064 | 9,095 | 8,720 | 8,779 | -21 | -0.2% | 15,683,100 |
| 2024/02/22 | 8,770 | 8,837 | 8,675 | 8,800 | +430 | +5.1% | 19,333,300 |
| 2024/02/21 | 8,395 | 8,417 | 8,290 | 8,370 | -169 | -2% | 10,546,800 |
| 2024/02/20 | 8,581 | 8,763 | 8,506 | 8,539 | -9 | -0.1% | 14,862,800 |
| 2024/02/19 | 8,354 | 8,578 | 8,334 | 8,548 | +233 | +2.8% | 14,935,700 |
1～
50
件表示中 / 3447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 | 778,900円 | -2.6% | - | 0.56% | 28.54倍 | 1.17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 | 17,000円 | -0.6% | +3.4% | 2.94% | 11.39倍 | 1.54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 | 440,300円 | +2.3% | -2.6% | 3.18% | 14.44倍 | 1.78倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 190,200円 | +2.5% | -2.7% | 4.52% | 19.42倍 | 3.85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 | 245,900円 | +17.5% | -1.2% | 0.94% | 23.95倍 | 2.16倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
市場注目の銘柄
チャート関連のコラム
