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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 6,355 | 6,363 | 6,044 | 6,075 | -244 | -3.9% | 25,586,100 |
| 2022/11/17 | 6,367 | 6,418 | 6,258 | 6,319 | -9 | -0.1% | 16,871,300 |
| 2022/11/16 | 6,090 | 6,400 | 6,090 | 6,328 | +181 | +2.9% | 32,497,500 |
| 2022/11/15 | 6,068 | 6,267 | 6,030 | 6,147 | +79 | +1.3% | 25,810,600 |
| 2022/11/14 | 6,353 | 6,453 | 5,956 | 6,068 | -885 | -12.7% | 40,860,800 |
| 2022/11/11 | 7,042 | 7,180 | 6,901 | 6,953 | +120 | +1.8% | 29,186,100 |
| 2022/11/10 | 6,850 | 6,979 | 6,803 | 6,833 | -186 | -2.6% | 31,394,200 |
| 2022/11/09 | 6,960 | 7,039 | 6,868 | 7,019 | +90 | +1.3% | 29,952,600 |
| 2022/11/08 | 6,655 | 6,997 | 6,650 | 6,929 | +328 | +5% | 33,680,300 |
| 2022/11/07 | 6,605 | 6,695 | 6,476 | 6,601 | +44 | +0.7% | 25,869,400 |
| 2022/11/04 | 6,550 | 6,589 | 6,402 | 6,557 | -148 | -2.2% | 29,650,300 |
| 2022/11/02 | 6,576 | 6,724 | 6,508 | 6,705 | +131 | +2% | 25,708,900 |
| 2022/11/01 | 6,440 | 6,665 | 6,431 | 6,574 | +174 | +2.7% | 29,746,900 |
| 2022/10/31 | 6,190 | 6,422 | 6,162 | 6,400 | +374 | +6.2% | 29,046,000 |
| 2022/10/28 | 6,020 | 6,135 | 6,004 | 6,026 | -61 | -1% | 36,559,600 |
| 2022/10/27 | 6,001 | 6,169 | 5,982 | 6,087 | +56 | +0.9% | 20,797,300 |
| 2022/10/26 | 6,000 | 6,067 | 5,943 | 6,031 | +82 | +1.4% | 23,806,600 |
| 2022/10/25 | 5,670 | 5,993 | 5,634 | 5,949 | +216 | +3.8% | 26,358,500 |
| 2022/10/24 | 5,834 | 5,993 | 5,723 | 5,733 | -25 | -0.4% | 25,123,300 |
| 2022/10/21 | 5,750 | 5,831 | 5,698 | 5,758 | -22 | -0.4% | 18,261,800 |
| 2022/10/20 | 5,681 | 5,813 | 5,627 | 5,780 | +37 | +0.6% | 20,584,100 |
| 2022/10/19 | 5,566 | 5,770 | 5,541 | 5,743 | +206 | +3.7% | 22,615,800 |
| 2022/10/18 | 5,652 | 5,665 | 5,430 | 5,537 | -12 | -0.2% | 21,968,400 |
| 2022/10/17 | 5,591 | 5,627 | 5,502 | 5,549 | -101 | -1.8% | 14,195,300 |
| 2022/10/14 | 5,555 | 5,737 | 5,550 | 5,650 | +181 | +3.3% | 20,651,600 |
| 2022/10/13 | 5,504 | 5,518 | 5,453 | 5,469 | -31 | -0.6% | 12,014,500 |
| 2022/10/12 | 5,415 | 5,581 | 5,408 | 5,500 | +49 | +0.9% | 17,451,200 |
| 2022/10/11 | 5,390 | 5,527 | 5,381 | 5,451 | -53 | -1% | 16,651,800 |
| 2022/10/07 | 5,383 | 5,554 | 5,347 | 5,504 | +10 | +0.2% | 16,802,600 |
| 2022/10/06 | 5,356 | 5,532 | 5,329 | 5,494 | +139 | +2.6% | 17,782,400 |
| 2022/10/05 | 5,280 | 5,372 | 5,231 | 5,355 | +120 | +2.3% | 18,005,500 |
| 2022/10/04 | 5,051 | 5,259 | 5,031 | 5,235 | +254 | +5.1% | 18,322,200 |
| 2022/10/03 | 4,856 | 5,004 | 4,788 | 4,981 | +81 | +1.7% | 17,928,900 |
| 2022/09/30 | 4,931 | 4,980 | 4,877 | 4,900 | -131 | -2.6% | 15,897,600 |
| 2022/09/29 | 5,056 | 5,058 | 4,960 | 5,031 | +93 | +1.9% | 12,595,800 |
| 2022/09/28 | 5,004 | 5,057 | 4,881 | 4,938 | -92 | -1.8% | 15,146,200 |
| 2022/09/27 | 5,111 | 5,112 | 5,020 | 5,030 | -36 | -0.7% | 10,327,300 |
| 2022/09/26 | 5,201 | 5,217 | 5,049 | 5,066 | -277 | -5.2% | 13,314,100 |
| 2022/09/22 | 5,399 | 5,409 | 5,281 | 5,343 | -110 | -2% | 12,256,400 |
| 2022/09/21 | 5,466 | 5,500 | 5,434 | 5,453 | -64 | -1.2% | 9,280,900 |
| 2022/09/20 | 5,501 | 5,562 | 5,486 | 5,517 | +59 | +1.1% | 10,105,000 |
| 2022/09/16 | 5,413 | 5,474 | 5,396 | 5,458 | +20 | +0.4% | 13,271,900 |
| 2022/09/15 | 5,432 | 5,479 | 5,368 | 5,438 | +33 | +0.6% | 11,456,300 |
| 2022/09/14 | 5,446 | 5,462 | 5,401 | 5,405 | -249 | -4.4% | 15,336,000 |
| 2022/09/13 | 5,652 | 5,698 | 5,628 | 5,654 | +17 | +0.3% | 8,269,200 |
| 2022/09/12 | 5,556 | 5,661 | 5,549 | 5,637 | +137 | +2.5% | 10,657,900 |
| 2022/09/09 | 5,510 | 5,535 | 5,428 | 5,500 | +1 | ±0% | 13,610,000 |
| 2022/09/08 | 5,451 | 5,504 | 5,416 | 5,499 | +131 | +2.4% | 11,345,000 |
| 2022/09/07 | 5,462 | 5,471 | 5,321 | 5,368 | -111 | -2% | 11,333,700 |
| 2022/09/06 | 5,500 | 5,558 | 5,475 | 5,479 | -18 | -0.3% | 8,092,400 |
601～
650
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
