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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,120 | 5,178 | 5,120 | 5,173 | +53 | +1% | 6,198,700 |
| 2023/04/14 | 5,228 | 5,229 | 5,091 | 5,120 | -8 | -0.2% | 11,312,800 |
| 2023/04/13 | 5,145 | 5,273 | 5,121 | 5,128 | -50 | -1% | 10,389,800 |
| 2023/04/12 | 5,223 | 5,311 | 5,171 | 5,178 | +76 | +1.5% | 9,752,200 |
| 2023/04/11 | 5,139 | 5,155 | 5,102 | 5,102 | +2 | ±0% | 6,772,200 |
| 2023/04/10 | 5,189 | 5,190 | 5,084 | 5,100 | -69 | -1.3% | 7,831,400 |
| 2023/04/07 | 5,230 | 5,257 | 5,146 | 5,169 | -59 | -1.1% | 7,031,900 |
| 2023/04/06 | 5,189 | 5,245 | 5,147 | 5,228 | +15 | +0.3% | 9,276,900 |
| 2023/04/05 | 5,261 | 5,315 | 5,193 | 5,213 | -31 | -0.6% | 10,338,500 |
| 2023/04/04 | 5,210 | 5,254 | 5,168 | 5,244 | +26 | +0.5% | 8,109,900 |
| 2023/04/03 | 5,260 | 5,278 | 5,194 | 5,218 | +36 | +0.7% | 9,469,300 |
| 2023/03/31 | 5,137 | 5,298 | 5,111 | 5,182 | +98 | +1.9% | 17,111,600 |
| 2023/03/30 | 5,190 | 5,218 | 5,035 | 5,084 | -106 | -2% | 13,158,900 |
| 2023/03/29 | 5,088 | 5,205 | 5,050 | 5,190 | +302 | +6.2% | 17,838,400 |
| 2023/03/28 | 4,992 | 4,993 | 4,831 | 4,888 | -69 | -1.4% | 9,577,800 |
| 2023/03/27 | 4,990 | 5,004 | 4,942 | 4,957 | -15 | -0.3% | 5,869,700 |
| 2023/03/24 | 4,950 | 4,987 | 4,910 | 4,972 | +12 | +0.2% | 7,941,800 |
| 2023/03/23 | 4,906 | 4,975 | 4,900 | 4,960 | -27 | -0.5% | 8,565,500 |
| 2023/03/22 | 5,000 | 5,015 | 4,912 | 4,987 | +136 | +2.8% | 10,272,000 |
| 2023/03/20 | 4,900 | 4,965 | 4,832 | 4,851 | -40 | -0.8% | 10,189,600 |
| 2023/03/17 | 4,876 | 4,939 | 4,852 | 4,891 | -6 | -0.1% | 11,392,600 |
| 2023/03/16 | 4,802 | 4,950 | 4,766 | 4,897 | -72 | -1.4% | 14,468,000 |
| 2023/03/15 | 5,113 | 5,119 | 4,922 | 4,969 | -71 | -1.4% | 14,835,800 |
| 2023/03/14 | 5,140 | 5,147 | 5,001 | 5,040 | -214 | -4.1% | 14,804,500 |
| 2023/03/13 | 5,248 | 5,284 | 5,155 | 5,254 | -89 | -1.7% | 14,731,000 |
| 2023/03/10 | 5,600 | 5,610 | 5,333 | 5,343 | -357 | -6.3% | 19,496,300 |
| 2023/03/09 | 5,726 | 5,743 | 5,657 | 5,700 | +11 | +0.2% | 6,416,900 |
| 2023/03/08 | 5,657 | 5,709 | 5,624 | 5,689 | -38 | -0.7% | 7,601,600 |
| 2023/03/07 | 5,735 | 5,816 | 5,715 | 5,727 | +19 | +0.3% | 10,150,000 |
| 2023/03/06 | 5,624 | 5,777 | 5,602 | 5,708 | +152 | +2.7% | 11,662,300 |
| 2023/03/03 | 5,650 | 5,653 | 5,503 | 5,556 | -27 | -0.5% | 10,973,600 |
| 2023/03/02 | 5,490 | 5,610 | 5,466 | 5,583 | +63 | +1.1% | 9,394,900 |
| 2023/03/01 | 5,485 | 5,572 | 5,484 | 5,520 | +3 | +0.1% | 7,438,600 |
| 2023/02/28 | 5,492 | 5,547 | 5,458 | 5,517 | +48 | +0.9% | 8,272,300 |
| 2023/02/27 | 5,530 | 5,537 | 5,456 | 5,469 | -126 | -2.3% | 8,404,800 |
| 2023/02/24 | 5,580 | 5,644 | 5,572 | 5,595 | +19 | +0.3% | 6,024,500 |
| 2023/02/22 | 5,600 | 5,644 | 5,574 | 5,576 | -124 | -2.2% | 7,462,200 |
| 2023/02/21 | 5,710 | 5,720 | 5,657 | 5,700 | -29 | -0.5% | 5,730,900 |
| 2023/02/20 | 5,755 | 5,758 | 5,710 | 5,729 | -35 | -0.6% | 4,384,300 |
| 2023/02/17 | 5,808 | 5,841 | 5,764 | 5,764 | -129 | -2.2% | 7,409,500 |
| 2023/02/16 | 5,840 | 5,904 | 5,783 | 5,893 | +102 | +1.8% | 7,728,900 |
| 2023/02/15 | 5,850 | 5,877 | 5,713 | 5,791 | -59 | -1% | 8,774,600 |
| 2023/02/14 | 5,879 | 5,898 | 5,797 | 5,850 | +38 | +0.7% | 6,173,100 |
| 2023/02/13 | 5,865 | 5,867 | 5,758 | 5,812 | -66 | -1.1% | 6,982,000 |
| 2023/02/10 | 5,950 | 5,959 | 5,858 | 5,878 | -71 | -1.2% | 10,693,900 |
| 2023/02/09 | 5,940 | 5,975 | 5,905 | 5,949 | +1 | ±0% | 7,976,200 |
| 2023/02/08 | 6,016 | 6,049 | 5,820 | 5,948 | -320 | -5.1% | 19,442,400 |
| 2023/02/07 | 6,304 | 6,328 | 6,254 | 6,268 | -64 | -1% | 5,935,700 |
| 2023/02/06 | 6,379 | 6,379 | 6,318 | 6,332 | +4 | +0.1% | 5,791,200 |
| 2023/02/03 | 6,377 | 6,407 | 6,328 | 6,328 | +10 | +0.2% | 7,266,800 |
501～
550
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
