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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,493 | 5,523 | 5,462 | 5,497 | +4 | +0.1% | 7,366,600 |
| 2022/09/02 | 5,530 | 5,543 | 5,469 | 5,493 | -17 | -0.3% | 9,110,600 |
| 2022/09/01 | 5,523 | 5,531 | 5,427 | 5,510 | -52 | -0.9% | 13,363,400 |
| 2022/08/31 | 5,520 | 5,614 | 5,514 | 5,562 | -26 | -0.5% | 11,743,000 |
| 2022/08/30 | 5,552 | 5,594 | 5,532 | 5,588 | +92 | +1.7% | 13,158,200 |
| 2022/08/29 | 5,500 | 5,555 | 5,474 | 5,496 | -209 | -3.7% | 14,502,100 |
| 2022/08/26 | 5,748 | 5,814 | 5,697 | 5,705 | +67 | +1.2% | 11,878,400 |
| 2022/08/25 | 5,646 | 5,679 | 5,628 | 5,638 | +22 | +0.4% | 7,837,600 |
| 2022/08/24 | 5,585 | 5,664 | 5,574 | 5,616 | +16 | +0.3% | 9,354,500 |
| 2022/08/23 | 5,647 | 5,673 | 5,571 | 5,600 | -139 | -2.4% | 12,583,000 |
| 2022/08/22 | 5,696 | 5,758 | 5,688 | 5,739 | -25 | -0.4% | 8,829,600 |
| 2022/08/19 | 5,829 | 5,840 | 5,744 | 5,764 | -51 | -0.9% | 11,667,600 |
| 2022/08/18 | 5,740 | 5,844 | 5,725 | 5,815 | +13 | +0.2% | 11,182,300 |
| 2022/08/17 | 5,783 | 5,832 | 5,730 | 5,802 | +53 | +0.9% | 15,288,300 |
| 2022/08/16 | 5,899 | 5,900 | 5,741 | 5,749 | -151 | -2.6% | 21,730,600 |
| 2022/08/15 | 5,651 | 5,929 | 5,638 | 5,900 | +290 | +5.2% | 25,059,000 |
| 2022/08/12 | 5,509 | 5,727 | 5,455 | 5,610 | +295 | +5.6% | 30,471,900 |
| 2022/08/10 | 5,210 | 5,365 | 5,188 | 5,315 | +20 | +0.4% | 16,677,400 |
| 2022/08/09 | 5,595 | 5,595 | 5,236 | 5,295 | -400 | -7% | 31,366,000 |
| 2022/08/08 | 5,607 | 5,768 | 5,585 | 5,695 | +42 | +0.7% | 11,190,400 |
| 2022/08/05 | 5,678 | 5,690 | 5,587 | 5,653 | +13 | +0.2% | 10,339,800 |
| 2022/08/04 | 5,577 | 5,640 | 5,573 | 5,640 | +144 | +2.6% | 10,800,400 |
| 2022/08/03 | 5,548 | 5,578 | 5,490 | 5,496 | +46 | +0.8% | 10,020,900 |
| 2022/08/02 | 5,461 | 5,523 | 5,407 | 5,450 | -54 | -1% | 11,158,700 |
| 2022/08/01 | 5,425 | 5,539 | 5,383 | 5,504 | -101 | -1.8% | 13,385,300 |
| 2022/07/29 | 5,672 | 5,763 | 5,567 | 5,605 | -51 | -0.9% | 12,677,200 |
| 2022/07/28 | 5,751 | 5,810 | 5,641 | 5,656 | -32 | -0.6% | 12,618,700 |
| 2022/07/27 | 5,646 | 5,700 | 5,585 | 5,688 | +7 | +0.1% | 10,978,600 |
| 2022/07/26 | 5,497 | 5,740 | 5,490 | 5,681 | +176 | +3.2% | 19,044,800 |
| 2022/07/25 | 5,420 | 5,514 | 5,417 | 5,505 | +23 | +0.4% | 7,022,000 |
| 2022/07/22 | 5,503 | 5,522 | 5,469 | 5,482 | -25 | -0.5% | 8,460,800 |
| 2022/07/21 | 5,500 | 5,540 | 5,460 | 5,507 | +7 | +0.1% | 9,841,600 |
| 2022/07/20 | 5,490 | 5,542 | 5,451 | 5,500 | +129 | +2.4% | 11,735,100 |
| 2022/07/19 | 5,348 | 5,376 | 5,268 | 5,371 | +75 | +1.4% | 9,919,900 |
| 2022/07/15 | 5,361 | 5,430 | 5,268 | 5,296 | -89 | -1.7% | 11,928,700 |
| 2022/07/14 | 5,290 | 5,438 | 5,273 | 5,385 | +47 | +0.9% | 10,829,700 |
| 2022/07/13 | 5,260 | 5,354 | 5,244 | 5,338 | +125 | +2.4% | 11,493,700 |
| 2022/07/12 | 5,310 | 5,320 | 5,193 | 5,213 | -233 | -4.3% | 12,835,400 |
| 2022/07/11 | 5,500 | 5,600 | 5,428 | 5,446 | +46 | +0.9% | 14,494,100 |
| 2022/07/08 | 5,421 | 5,525 | 5,395 | 5,400 | +12 | +0.2% | 17,038,100 |
| 2022/07/07 | 5,363 | 5,437 | 5,324 | 5,388 | +45 | +0.8% | 12,354,800 |
| 2022/07/06 | 5,373 | 5,438 | 5,338 | 5,343 | -35 | -0.7% | 11,934,900 |
| 2022/07/05 | 5,350 | 5,440 | 5,322 | 5,378 | +95 | +1.8% | 12,938,200 |
| 2022/07/04 | 5,225 | 5,347 | 5,208 | 5,283 | +152 | +3% | 12,778,400 |
| 2022/07/01 | 5,235 | 5,296 | 5,115 | 5,131 | -104 | -2% | 13,997,200 |
| 2022/06/30 | 5,322 | 5,350 | 5,221 | 5,235 | -90 | -1.7% | 13,088,700 |
| 2022/06/29 | 5,340 | 5,357 | 5,283 | 5,325 | -89 | -1.6% | 14,579,000 |
| 2022/06/28 | 5,358 | 5,466 | 5,348 | 5,414 | -4 | -0.1% | 12,362,200 |
| 2022/06/27 | 5,291 | 5,427 | 5,234 | 5,418 | +194 | +3.7% | 16,304,700 |
| 2022/06/24 | 5,145 | 5,249 | 5,107 | 5,224 | +121 | +2.4% | 14,084,400 |
651～
700
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
