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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 6,313 | 6,377 | 6,297 | 6,318 | +64 | +1% | 8,485,000 |
| 2023/02/01 | 6,193 | 6,268 | 6,183 | 6,254 | +110 | +1.8% | 7,798,800 |
| 2023/01/31 | 6,163 | 6,164 | 6,118 | 6,144 | -20 | -0.3% | 5,862,300 |
| 2023/01/30 | 6,258 | 6,272 | 6,145 | 6,164 | -27 | -0.4% | 7,180,300 |
| 2023/01/27 | 6,257 | 6,280 | 6,182 | 6,191 | -7 | -0.1% | 6,181,200 |
| 2023/01/26 | 6,218 | 6,228 | 6,163 | 6,198 | +15 | +0.2% | 6,497,100 |
| 2023/01/25 | 6,130 | 6,218 | 6,125 | 6,183 | -4 | -0.1% | 7,476,100 |
| 2023/01/24 | 6,055 | 6,222 | 6,046 | 6,187 | +203 | +3.4% | 13,148,800 |
| 2023/01/23 | 5,982 | 6,008 | 5,937 | 5,984 | +102 | +1.7% | 7,436,200 |
| 2023/01/20 | 5,891 | 5,895 | 5,817 | 5,882 | +7 | +0.1% | 6,022,500 |
| 2023/01/19 | 5,999 | 6,009 | 5,851 | 5,875 | -224 | -3.7% | 9,958,400 |
| 2023/01/18 | 5,951 | 6,131 | 5,936 | 6,099 | +144 | +2.4% | 10,159,900 |
| 2023/01/17 | 5,902 | 5,999 | 5,853 | 5,955 | +109 | +1.9% | 7,750,500 |
| 2023/01/16 | 5,873 | 5,900 | 5,834 | 5,846 | -78 | -1.3% | 6,838,500 |
| 2023/01/13 | 6,024 | 6,036 | 5,896 | 5,924 | -100 | -1.7% | 9,932,600 |
| 2023/01/12 | 5,935 | 6,033 | 5,931 | 6,024 | +55 | +0.9% | 7,794,300 |
| 2023/01/11 | 6,038 | 6,083 | 5,948 | 5,969 | +16 | +0.3% | 8,738,400 |
| 2023/01/10 | 5,916 | 6,041 | 5,896 | 5,953 | +137 | +2.4% | 10,823,000 |
| 2023/01/06 | 5,727 | 5,867 | 5,717 | 5,816 | +71 | +1.2% | 10,450,400 |
| 2023/01/05 | 5,724 | 5,784 | 5,645 | 5,745 | +105 | +1.9% | 11,519,500 |
| 2023/01/04 | 5,555 | 5,666 | 5,533 | 5,640 | -4 | -0.1% | 10,686,100 |
| 2022/12/30 | 5,681 | 5,735 | 5,624 | 5,644 | +26 | +0.5% | 9,104,100 |
| 2022/12/29 | 5,650 | 5,656 | 5,576 | 5,618 | -93 | -1.6% | 8,281,700 |
| 2022/12/28 | 5,770 | 5,785 | 5,680 | 5,711 | -85 | -1.5% | 7,324,500 |
| 2022/12/27 | 5,797 | 5,870 | 5,785 | 5,796 | +18 | +0.3% | 6,626,000 |
| 2022/12/26 | 5,772 | 5,824 | 5,728 | 5,778 | +21 | +0.4% | 5,392,700 |
| 2022/12/23 | 5,700 | 5,785 | 5,690 | 5,757 | -29 | -0.5% | 7,963,100 |
| 2022/12/22 | 5,854 | 5,888 | 5,733 | 5,786 | -14 | -0.2% | 9,389,500 |
| 2022/12/21 | 5,750 | 5,828 | 5,685 | 5,800 | +74 | +1.3% | 12,087,200 |
| 2022/12/20 | 6,038 | 6,041 | 5,715 | 5,726 | -292 | -4.9% | 16,122,200 |
| 2022/12/19 | 6,015 | 6,047 | 5,998 | 6,018 | -34 | -0.6% | 8,511,300 |
| 2022/12/16 | 6,106 | 6,113 | 6,020 | 6,052 | -239 | -3.8% | 18,042,100 |
| 2022/12/15 | 6,232 | 6,291 | 6,222 | 6,291 | +48 | +0.8% | 7,698,700 |
| 2022/12/14 | 6,220 | 6,293 | 6,213 | 6,243 | +30 | +0.5% | 10,338,400 |
| 2022/12/13 | 6,267 | 6,302 | 6,206 | 6,213 | +8 | +0.1% | 9,798,000 |
| 2022/12/12 | 6,113 | 6,205 | 6,106 | 6,205 | +37 | +0.6% | 9,230,100 |
| 2022/12/09 | 6,099 | 6,221 | 6,099 | 6,168 | +73 | +1.2% | 15,254,000 |
| 2022/12/08 | 5,940 | 6,133 | 5,882 | 6,095 | +128 | +2.1% | 18,019,300 |
| 2022/12/07 | 5,862 | 5,975 | 5,849 | 5,967 | +50 | +0.8% | 10,901,400 |
| 2022/12/06 | 5,968 | 6,016 | 5,894 | 5,917 | -151 | -2.5% | 12,470,200 |
| 2022/12/05 | 6,070 | 6,075 | 5,971 | 6,068 | +13 | +0.2% | 10,821,900 |
| 2022/12/02 | 6,029 | 6,055 | 5,965 | 6,055 | +8 | +0.1% | 10,899,000 |
| 2022/12/01 | 6,196 | 6,203 | 6,035 | 6,047 | +95 | +1.6% | 15,044,100 |
| 2022/11/30 | 5,928 | 5,979 | 5,883 | 5,952 | -7 | -0.1% | 12,695,000 |
| 2022/11/29 | 5,982 | 5,985 | 5,888 | 5,959 | -83 | -1.4% | 13,465,900 |
| 2022/11/28 | 6,119 | 6,136 | 6,006 | 6,042 | -37 | -0.6% | 10,070,900 |
| 2022/11/25 | 6,064 | 6,130 | 6,048 | 6,079 | +15 | +0.2% | 9,876,800 |
| 2022/11/24 | 6,110 | 6,138 | 6,037 | 6,064 | -4 | -0.1% | 12,708,200 |
| 2022/11/22 | 6,100 | 6,160 | 6,029 | 6,068 | -9 | -0.1% | 13,688,700 |
| 2022/11/21 | 6,070 | 6,164 | 5,996 | 6,077 | +2 | ±0% | 16,610,000 |
551～
600
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
