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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 6,625 | 6,632 | 6,587 | 6,604 | +32 | +0.5% | 5,866,300 |
| 2023/08/28 | 6,610 | 6,635 | 6,568 | 6,572 | -1 | ±0% | 7,073,900 |
| 2023/08/25 | 6,585 | 6,632 | 6,523 | 6,573 | -207 | -3.1% | 11,506,200 |
| 2023/08/24 | 6,671 | 6,784 | 6,632 | 6,780 | +177 | +2.7% | 9,623,100 |
| 2023/08/23 | 6,630 | 6,642 | 6,563 | 6,603 | -57 | -0.9% | 8,072,000 |
| 2023/08/22 | 6,713 | 6,796 | 6,648 | 6,660 | +92 | +1.4% | 12,530,300 |
| 2023/08/21 | 6,517 | 6,575 | 6,451 | 6,568 | +75 | +1.2% | 9,185,100 |
| 2023/08/18 | 6,333 | 6,569 | 6,319 | 6,493 | +14 | +0.2% | 11,343,300 |
| 2023/08/17 | 6,420 | 6,512 | 6,312 | 6,479 | +13 | +0.2% | 9,984,300 |
| 2023/08/16 | 6,550 | 6,550 | 6,466 | 6,466 | -209 | -3.1% | 9,389,400 |
| 2023/08/15 | 6,731 | 6,765 | 6,652 | 6,675 | +44 | +0.7% | 7,364,500 |
| 2023/08/14 | 6,800 | 6,800 | 6,608 | 6,631 | -196 | -2.9% | 10,413,700 |
| 2023/08/10 | 6,721 | 6,876 | 6,695 | 6,827 | +25 | +0.4% | 11,116,100 |
| 2023/08/09 | 7,018 | 7,095 | 6,698 | 6,802 | -220 | -3.1% | 18,462,900 |
| 2023/08/08 | 6,964 | 7,041 | 6,950 | 7,022 | +105 | +1.5% | 7,381,000 |
| 2023/08/07 | 6,882 | 6,929 | 6,761 | 6,917 | -62 | -0.9% | 8,602,000 |
| 2023/08/04 | 6,912 | 7,009 | 6,881 | 6,979 | +50 | +0.7% | 6,380,400 |
| 2023/08/03 | 6,930 | 6,999 | 6,895 | 6,929 | -54 | -0.8% | 8,891,500 |
| 2023/08/02 | 7,176 | 7,208 | 6,964 | 6,983 | -267 | -3.7% | 13,954,800 |
| 2023/08/01 | 7,270 | 7,282 | 7,226 | 7,250 | +8 | +0.1% | 7,441,100 |
| 2023/07/31 | 7,170 | 7,297 | 7,126 | 7,242 | +144 | +2% | 15,093,700 |
| 2023/07/28 | 6,999 | 7,098 | 6,928 | 7,098 | -7 | -0.1% | 15,615,200 |
| 2023/07/27 | 6,995 | 7,133 | 6,988 | 7,105 | +76 | +1.1% | 9,040,400 |
| 2023/07/26 | 6,980 | 7,063 | 6,955 | 7,029 | +63 | +0.9% | 7,309,800 |
| 2023/07/25 | 6,990 | 7,099 | 6,944 | 6,966 | -62 | -0.9% | 9,385,500 |
| 2023/07/24 | 6,999 | 7,030 | 6,964 | 7,028 | +82 | +1.2% | 7,273,500 |
| 2023/07/21 | 6,900 | 6,967 | 6,832 | 6,946 | -52 | -0.7% | 9,359,000 |
| 2023/07/20 | 7,008 | 7,035 | 6,955 | 6,998 | -57 | -0.8% | 10,365,500 |
| 2023/07/19 | 7,008 | 7,083 | 6,993 | 7,055 | +158 | +2.3% | 11,486,300 |
| 2023/07/18 | 6,921 | 6,989 | 6,856 | 6,897 | -58 | -0.8% | 9,431,000 |
| 2023/07/14 | 7,101 | 7,139 | 6,948 | 6,955 | -143 | -2% | 16,885,000 |
| 2023/07/13 | 7,050 | 7,123 | 6,942 | 7,098 | +203 | +2.9% | 20,815,100 |
| 2023/07/12 | 6,801 | 6,980 | 6,702 | 6,895 | +144 | +2.1% | 24,053,300 |
| 2023/07/11 | 6,797 | 6,845 | 6,739 | 6,751 | -16 | -0.2% | 9,556,200 |
| 2023/07/10 | 6,700 | 6,868 | 6,700 | 6,767 | +43 | +0.6% | 14,450,100 |
| 2023/07/07 | 6,720 | 6,832 | 6,638 | 6,724 | -83 | -1.2% | 15,548,700 |
| 2023/07/06 | 6,880 | 6,910 | 6,788 | 6,807 | -132 | -1.9% | 13,597,600 |
| 2023/07/05 | 6,832 | 6,970 | 6,803 | 6,939 | +87 | +1.3% | 12,060,800 |
| 2023/07/04 | 6,812 | 6,869 | 6,753 | 6,852 | +18 | +0.3% | 12,209,200 |
| 2023/07/03 | 6,808 | 6,849 | 6,710 | 6,834 | +61 | +0.9% | 12,481,100 |
| 2023/06/30 | 6,695 | 6,813 | 6,666 | 6,773 | +36 | +0.5% | 15,002,700 |
| 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 |
501～
550
件表示中 / 3783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 | 1,831,500円 | +2.2% | -41.3% | 0.24% | 48.31倍 | 2.26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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81倍 | 1.31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 | 23,000円 | +2.4% | +13.6% | 3.74% | 20.51倍 | 4.52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 | 249,500円 | +7.0% | +6.6% | 3.21% | 12.72倍 | 1.85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 | 397,500円 | +6.4% | +72.7% | 0.00% | 27.87倍 | 3.05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
