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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,049 | 5,145 | 5,030 | 5,103 | +78 | +1.6% | 14,280,200 |
| 2022/06/22 | 5,097 | 5,123 | 5,025 | 5,025 | -50 | -1% | 14,855,300 |
| 2022/06/21 | 5,025 | 5,126 | 4,978 | 5,075 | +142 | +2.9% | 14,623,600 |
| 2022/06/20 | 4,867 | 4,975 | 4,826 | 4,933 | +145 | +3% | 18,416,500 |
| 2022/06/17 | 4,803 | 4,860 | 4,708 | 4,788 | -212 | -4.2% | 31,301,100 |
| 2022/06/16 | 5,126 | 5,180 | 4,997 | 5,000 | -28 | -0.6% | 17,286,800 |
| 2022/06/15 | 5,046 | 5,127 | 4,975 | 5,028 | -5 | -0.1% | 18,333,700 |
| 2022/06/14 | 4,895 | 5,046 | 4,866 | 5,033 | -132 | -2.6% | 20,473,600 |
| 2022/06/13 | 5,322 | 5,353 | 5,165 | 5,165 | -380 | -6.9% | 19,439,100 |
| 2022/06/10 | 5,585 | 5,585 | 5,470 | 5,545 | -114 | -2% | 16,523,400 |
| 2022/06/09 | 5,699 | 5,849 | 5,650 | 5,659 | +96 | +1.7% | 20,843,400 |
| 2022/06/08 | 5,480 | 5,587 | 5,437 | 5,563 | +133 | +2.4% | 14,612,800 |
| 2022/06/07 | 5,483 | 5,516 | 5,418 | 5,430 | +39 | +0.7% | 13,649,600 |
| 2022/06/06 | 5,359 | 5,411 | 5,318 | 5,391 | -27 | -0.5% | 10,332,900 |
| 2022/06/03 | 5,400 | 5,484 | 5,381 | 5,418 | +116 | +2.2% | 15,777,900 |
| 2022/06/02 | 5,224 | 5,325 | 5,217 | 5,302 | +2 | ±0% | 10,954,900 |
| 2022/06/01 | 5,389 | 5,410 | 5,280 | 5,300 | -79 | -1.5% | 12,798,000 |
| 2022/05/31 | 5,382 | 5,414 | 5,293 | 5,379 | +21 | +0.4% | 15,303,000 |
| 2022/05/30 | 5,417 | 5,423 | 5,315 | 5,358 | +17 | +0.3% | 15,862,500 |
| 2022/05/27 | 5,399 | 5,484 | 5,331 | 5,341 | +177 | +3.4% | 18,373,700 |
| 2022/05/26 | 5,136 | 5,239 | 5,134 | 5,164 | +62 | +1.2% | 15,426,100 |
| 2022/05/25 | 5,191 | 5,191 | 5,077 | 5,102 | -89 | -1.7% | 14,749,400 |
| 2022/05/24 | 5,276 | 5,299 | 5,136 | 5,191 | -85 | -1.6% | 15,994,300 |
| 2022/05/23 | 5,321 | 5,344 | 5,210 | 5,276 | +44 | +0.8% | 17,937,700 |
| 2022/05/20 | 5,121 | 5,249 | 5,080 | 5,232 | +177 | +3.5% | 18,735,500 |
| 2022/05/19 | 4,937 | 5,080 | 4,867 | 5,055 | -82 | -1.6% | 22,694,900 |
| 2022/05/18 | 5,178 | 5,277 | 5,082 | 5,137 | +15 | +0.3% | 20,288,800 |
| 2022/05/17 | 4,985 | 5,146 | 4,983 | 5,122 | +12 | +0.2% | 17,612,200 |
| 2022/05/16 | 5,040 | 5,200 | 4,962 | 5,110 | +70 | +1.4% | 25,957,700 |
| 2022/05/13 | 4,526 | 5,049 | 4,514 | 5,040 | +549 | +12.2% | 46,758,100 |
| 2022/05/12 | 4,675 | 4,680 | 4,491 | 4,491 | -392 | -8% | 23,641,900 |
| 2022/05/11 | 4,850 | 4,923 | 4,781 | 4,883 | -17 | -0.3% | 16,471,400 |
| 2022/05/10 | 4,864 | 4,929 | 4,721 | 4,900 | -89 | -1.8% | 18,133,000 |
| 2022/05/09 | 5,054 | 5,077 | 4,980 | 4,989 | -181 | -3.5% | 13,268,500 |
| 2022/05/06 | 5,114 | 5,213 | 5,102 | 5,170 | -120 | -2.3% | 14,614,500 |
| 2022/05/02 | 5,357 | 5,401 | 5,242 | 5,290 | +21 | +0.4% | 12,798,000 |
| 2022/04/28 | 5,202 | 5,291 | 5,167 | 5,269 | +87 | +1.7% | 14,777,000 |
| 2022/04/27 | 4,989 | 5,189 | 4,960 | 5,182 | -13 | -0.3% | 21,451,300 |
| 2022/04/26 | 5,093 | 5,267 | 5,048 | 5,195 | +206 | +4.1% | 21,191,400 |
| 2022/04/25 | 5,201 | 5,203 | 4,964 | 4,989 | -422 | -7.8% | 25,139,000 |
| 2022/04/22 | 5,430 | 5,472 | 5,358 | 5,411 | -168 | -3% | 12,424,700 |
| 2022/04/21 | 5,574 | 5,644 | 5,551 | 5,579 | -48 | -0.9% | 10,514,700 |
| 2022/04/20 | 5,558 | 5,655 | 5,518 | 5,627 | +80 | +1.4% | 11,402,300 |
| 2022/04/19 | 5,698 | 5,719 | 5,523 | 5,547 | -106 | -1.9% | 14,090,600 |
| 2022/04/18 | 5,616 | 5,656 | 5,600 | 5,653 | -39 | -0.7% | 9,065,700 |
| 2022/04/15 | 5,623 | 5,723 | 5,585 | 5,692 | -70 | -1.2% | 10,971,000 |
| 2022/04/14 | 5,692 | 5,774 | 5,672 | 5,762 | +170 | +3% | 11,920,900 |
| 2022/04/13 | 5,499 | 5,638 | 5,466 | 5,592 | +110 | +2% | 13,134,000 |
| 2022/04/12 | 5,481 | 5,559 | 5,427 | 5,482 | -48 | -0.9% | 16,073,000 |
| 2022/04/11 | 5,654 | 5,729 | 5,521 | 5,530 | -153 | -2.7% | 15,335,400 |
701～
750
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
