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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,610 | 6,839 | 6,595 | 6,737 | +87 | +1.3% | 18,255,400 |
| 2023/06/28 | 6,597 | 6,650 | 6,488 | 6,650 | +132 | +2% | 14,203,500 |
| 2023/06/27 | 6,522 | 6,593 | 6,433 | 6,518 | -104 | -1.6% | 15,701,100 |
| 2023/06/26 | 6,555 | 6,669 | 6,517 | 6,622 | -3 | ±0% | 14,816,700 |
| 2023/06/23 | 6,825 | 6,855 | 6,528 | 6,625 | -162 | -2.4% | 22,397,800 |
| 2023/06/22 | 6,888 | 6,935 | 6,766 | 6,787 | -150 | -2.2% | 22,975,600 |
| 2023/06/21 | 6,685 | 6,964 | 6,666 | 6,937 | +246 | +3.7% | 38,043,800 |
| 2023/06/20 | 6,530 | 6,760 | 6,511 | 6,691 | +185 | +2.8% | 25,522,800 |
| 2023/06/19 | 6,640 | 6,699 | 6,450 | 6,506 | -133 | -2% | 17,752,000 |
| 2023/06/16 | 6,520 | 6,658 | 6,489 | 6,639 | +147 | +2.3% | 20,897,700 |
| 2023/06/15 | 6,550 | 6,661 | 6,471 | 6,492 | -118 | -1.8% | 19,895,000 |
| 2023/06/14 | 6,410 | 6,680 | 6,345 | 6,610 | +300 | +4.8% | 33,517,400 |
| 2023/06/13 | 6,180 | 6,458 | 6,150 | 6,310 | +315 | +5.3% | 32,705,300 |
| 2023/06/12 | 5,960 | 6,066 | 5,941 | 5,995 | +94 | +1.6% | 11,647,800 |
| 2023/06/09 | 6,012 | 6,016 | 5,876 | 5,901 | -11 | -0.2% | 14,798,600 |
| 2023/06/08 | 5,975 | 6,068 | 5,862 | 5,912 | -88 | -1.5% | 15,196,400 |
| 2023/06/07 | 6,088 | 6,178 | 5,983 | 6,000 | -81 | -1.3% | 22,212,500 |
| 2023/06/06 | 5,970 | 6,108 | 5,930 | 6,081 | +59 | +1% | 15,223,200 |
| 2023/06/05 | 6,180 | 6,198 | 5,955 | 6,022 | +51 | +0.9% | 23,236,300 |
| 2023/06/02 | 5,925 | 6,067 | 5,888 | 5,971 | +246 | +4.3% | 31,727,400 |
| 2023/06/01 | 5,542 | 5,815 | 5,515 | 5,725 | +250 | +4.6% | 28,574,800 |
| 2023/05/31 | 5,490 | 5,614 | 5,405 | 5,475 | -35 | -0.6% | 41,978,000 |
| 2023/05/30 | 5,515 | 5,570 | 5,276 | 5,510 | -32 | -0.6% | 31,008,900 |
| 2023/05/29 | 5,210 | 5,595 | 5,201 | 5,542 | +420 | +8.2% | 30,582,100 |
| 2023/05/26 | 5,070 | 5,140 | 5,061 | 5,122 | +57 | +1.1% | 8,438,700 |
| 2023/05/25 | 5,062 | 5,135 | 5,045 | 5,065 | +7 | +0.1% | 7,925,600 |
| 2023/05/24 | 5,152 | 5,156 | 5,055 | 5,058 | -122 | -2.4% | 8,616,900 |
| 2023/05/23 | 5,220 | 5,238 | 5,132 | 5,180 | -38 | -0.7% | 8,315,500 |
| 2023/05/22 | 5,190 | 5,222 | 5,171 | 5,218 | +39 | +0.8% | 5,938,500 |
| 2023/05/19 | 5,251 | 5,269 | 5,175 | 5,179 | -21 | -0.4% | 8,635,000 |
| 2023/05/18 | 5,300 | 5,311 | 5,146 | 5,200 | -40 | -0.8% | 12,279,500 |
| 2023/05/17 | 5,056 | 5,284 | 5,041 | 5,240 | +241 | +4.8% | 16,585,800 |
| 2023/05/16 | 5,009 | 5,047 | 4,986 | 4,999 | +49 | +1% | 8,285,300 |
| 2023/05/15 | 4,940 | 5,014 | 4,879 | 4,950 | +1 | ±0% | 9,989,400 |
| 2023/05/12 | 4,984 | 5,010 | 4,854 | 4,949 | -189 | -3.7% | 22,738,400 |
| 2023/05/11 | 5,151 | 5,171 | 5,102 | 5,138 | -44 | -0.8% | 6,409,200 |
| 2023/05/10 | 5,120 | 5,189 | 5,098 | 5,182 | +59 | +1.2% | 7,001,600 |
| 2023/05/09 | 5,150 | 5,154 | 5,123 | 5,123 | +3 | +0.1% | 5,324,000 |
| 2023/05/08 | 5,130 | 5,138 | 5,075 | 5,120 | -50 | -1% | 6,944,300 |
| 2023/05/02 | 5,187 | 5,213 | 5,123 | 5,170 | +7 | +0.1% | 8,120,100 |
| 2023/05/01 | 5,182 | 5,219 | 5,135 | 5,163 | +69 | +1.4% | 10,380,100 |
| 2023/04/28 | 5,018 | 5,103 | 4,977 | 5,094 | +146 | +3% | 10,587,700 |
| 2023/04/27 | 5,053 | 5,056 | 4,948 | 4,948 | -92 | -1.8% | 24,461,600 |
| 2023/04/26 | 4,981 | 5,048 | 4,969 | 5,040 | +10 | +0.2% | 8,831,200 |
| 2023/04/25 | 5,039 | 5,065 | 5,018 | 5,030 | -24 | -0.5% | 5,705,100 |
| 2023/04/24 | 5,035 | 5,119 | 5,032 | 5,054 | +58 | +1.2% | 8,114,700 |
| 2023/04/21 | 5,025 | 5,050 | 4,975 | 4,996 | -98 | -1.9% | 9,374,800 |
| 2023/04/20 | 5,132 | 5,141 | 5,061 | 5,094 | -85 | -1.6% | 8,067,900 |
| 2023/04/19 | 5,190 | 5,235 | 5,139 | 5,179 | -7 | -0.1% | 7,132,800 |
| 2023/04/18 | 5,150 | 5,214 | 5,148 | 5,186 | +13 | +0.3% | 6,534,000 |
451～
500
件表示中 / 3692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 | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99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 | +0.6% | -13.2% | 3.44% | 11.36倍 | 1.25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 | 257,500円 | +0.3% | +10.8% | 2.82% | 14.85倍 | 2.00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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32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
