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 |
|---|---|---|---|---|---|---|---|
| 2026/10/01 | 6,402 | 6,739 | 6,393 | 6,701 | +271 | +4.2% | 62,265,600 |
| 2026/09/30 | 6,335 | 6,477 | 6,225 | 6,430 | +395 | +6.5% | 65,194,500 |
| 2026/09/29 | 6,139 | 6,362 | 5,931 | 6,035 | -209 | -3.3% | 64,169,100 |
| 2026/09/28 | 6,210 | 6,409 | 6,178 | 6,244 | +94 | +1.5% | 59,549,300 |
| 2026/09/25 | 6,180 | 6,242 | 6,040 | 6,150 | -202 | -3.2% | 62,333,000 |
| 2026/09/24 | 6,588 | 6,793 | 6,300 | 6,352 | +37 | +0.6% | 85,807,300 |
| 2026/09/18 | 6,400 | 6,590 | 6,267 | 6,315 | +68 | +1.1% | 90,291,700 |
| 2026/09/17 | 6,283 | 6,388 | 6,155 | 6,247 | +64 | +1% | 62,284,400 |
| 2026/09/16 | 6,277 | 6,279 | 5,962 | 6,183 | -96 | -1.5% | 67,198,800 |
| 2026/09/15 | 5,828 | 6,398 | 5,775 | 6,279 | +440 | +7.5% | 80,534,700 |
| 2026/09/14 | 5,887 | 5,953 | 5,678 | 5,839 | -701 | -10.7% | 66,654,500 |
| 2026/09/11 | 6,410 | 6,555 | 6,358 | 6,540 | -270 | -4% | 69,041,500 |
| 2026/09/10 | 6,630 | 6,894 | 6,605 | 6,810 | ±0 | ±0% | 83,731,600 |
| 2026/09/09 | 6,600 | 6,959 | 6,560 | 6,810 | +254 | +3.9% | 104,883,900 |
| 2026/09/08 | 6,125 | 6,745 | 6,111 | 6,556 | +339 | +5.5% | 110,691,100 |
| 2026/09/07 | 5,842 | 6,217 | 5,814 | 6,217 | +627 | +11.2% | 83,638,700 |
| 2026/09/04 | 5,197 | 5,611 | 5,181 | 5,590 | +589 | +11.8% | 77,803,600 |
| 2026/09/03 | 4,980 | 5,080 | 4,933 | 5,001 | +77 | +1.6% | 34,349,100 |
| 2026/09/02 | 5,026 | 5,056 | 4,911 | 4,924 | -338 | -6.4% | 34,597,500 |
| 2026/09/01 | 5,178 | 5,310 | 5,068 | 5,262 | +62 | +1.2% | 26,798,300 |
| 2026/08/31 | 4,900 | 5,213 | 4,883 | 5,200 | +39 | +0.8% | 32,907,900 |
| 2026/08/28 | 5,249 | 5,263 | 5,136 | 5,161 | -39 | -0.8% | 29,059,000 |
| 2026/08/27 | 5,300 | 5,335 | 5,074 | 5,200 | +37 | +0.7% | 32,881,000 |
| 2026/08/26 | 5,138 | 5,235 | 5,043 | 5,163 | +76 | +1.5% | 32,658,800 |
| 2026/08/25 | 4,950 | 5,090 | 4,882 | 5,087 | +112 | +2.3% | 28,458,400 |
| 2026/08/24 | 5,240 | 5,260 | 4,975 | 4,975 | -280 | -5.3% | 35,119,500 |
| 2026/08/21 | 5,248 | 5,357 | 5,223 | 5,255 | -132 | -2.5% | 28,825,800 |
| 2026/08/20 | 5,280 | 5,520 | 5,231 | 5,387 | +160 | +3.1% | 35,237,900 |
| 2026/08/19 | 5,530 | 5,573 | 5,200 | 5,227 | -603 | -10.3% | 50,018,700 |
| 2026/08/18 | 5,801 | 6,230 | 5,781 | 5,830 | -56 | -1% | 53,888,100 |
| 2026/08/17 | 5,750 | 5,915 | 5,653 | 5,886 | +147 | +2.6% | 26,818,700 |
| 2026/08/14 | 5,834 | 5,970 | 5,730 | 5,739 | +164 | +2.9% | 41,591,000 |
| 2026/08/13 | 5,607 | 5,682 | 5,568 | 5,575 | +55 | +1% | 26,746,800 |
| 2026/08/12 | 5,484 | 5,554 | 5,416 | 5,520 | +36 | +0.7% | 25,407,600 |
| 2026/08/10 | 5,491 | 5,569 | 5,388 | 5,484 | -68 | -1.2% | 28,638,800 |
| 2026/08/07 | 5,557 | 5,594 | 5,321 | 5,552 | -143 | -2.5% | 40,103,100 |
| 2026/08/06 | 5,760 | 5,881 | 5,542 | 5,695 | -263 | -4.4% | 46,955,700 |
| 2026/08/05 | 5,628 | 5,958 | 5,605 | 5,958 | +730 | +14% | 59,361,000 |
| 2026/08/04 | 5,418 | 5,530 | 5,118 | 5,228 | -165 | -3.1% | 51,829,100 |
| 2026/08/03 | 5,255 | 5,430 | 5,060 | 5,393 | +133 | +2.5% | 53,749,700 |
| 2026/07/31 | 5,303 | 5,322 | 5,228 | 5,260 | +638 | +13.8% | 55,655,400 |
| 2026/07/30 | 4,526 | 4,755 | 4,500 | 4,622 | -119 | -2.5% | 55,968,200 |
| 2026/07/29 | 5,083 | 5,130 | 4,580 | 4,741 | -354 | -6.9% | 69,277,000 |
| 2026/07/28 | 5,202 | 5,270 | 4,982 | 5,095 | -236 | -4.4% | 59,274,300 |
| 2026/07/27 | 5,584 | 5,671 | 5,219 | 5,331 | -169 | -3.1% | 50,264,400 |
| 2026/07/24 | 5,800 | 5,800 | 5,411 | 5,500 | -418 | -7.1% | 43,229,200 |
| 2026/07/23 | 5,846 | 5,928 | 5,687 | 5,918 | +215 | +3.8% | 38,653,800 |
| 2026/07/22 | 5,929 | 6,032 | 5,690 | 5,703 | -48 | -0.8% | 41,519,000 |
| 2026/07/21 | 5,524 | 5,789 | 5,364 | 5,751 | +327 | +6% | 51,208,900 |
| 2026/07/17 | 5,663 | 5,676 | 5,191 | 5,424 | -537 | -9% | 70,204,200 |
1～
50
件表示中 / 4036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 | 670,100円 | +5.2% | -64.1% | 0.16% | 25.46倍 | 2.17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 | 17,030円 | +4.5% | -5.2% | 3.17% | 14.09倍 | 1.42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 | 293,100円 | +5.6% | +8.2% | 2.87% | 15.25倍 | 2.20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 | 24,080円 | +6.6% | +18.3% | 3.65% | 20.88倍 | 4.38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 |
| ＬＩＮＥヤフー | 50,690円 | +10.0% | +19.0% | 2.17% | 18.31倍 | 1.16倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
