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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,198 | 6,198 | 6,136 | 6,181 | -26 | -0.4% | 8,251,100 |
| 2021/08/26 | 6,221 | 6,277 | 6,171 | 6,207 | -6 | -0.1% | 8,932,300 |
| 2021/08/25 | 6,379 | 6,419 | 6,151 | 6,213 | +34 | +0.6% | 16,965,000 |
| 2021/08/24 | 6,186 | 6,309 | 6,150 | 6,179 | +93 | +1.5% | 11,902,700 |
| 2021/08/23 | 6,140 | 6,220 | 5,996 | 6,086 | -66 | -1.1% | 14,618,800 |
| 2021/08/20 | 6,326 | 6,370 | 6,129 | 6,152 | -230 | -3.6% | 14,358,400 |
| 2021/08/19 | 6,420 | 6,509 | 6,382 | 6,382 | -84 | -1.3% | 8,643,900 |
| 2021/08/18 | 6,336 | 6,549 | 6,311 | 6,466 | +48 | +0.7% | 9,929,600 |
| 2021/08/17 | 6,535 | 6,550 | 6,418 | 6,418 | -87 | -1.3% | 6,713,700 |
| 2021/08/16 | 6,580 | 6,591 | 6,462 | 6,505 | -142 | -2.1% | 8,919,500 |
| 2021/08/13 | 6,666 | 6,680 | 6,583 | 6,647 | -7 | -0.1% | 8,453,400 |
| 2021/08/12 | 6,759 | 6,780 | 6,652 | 6,654 | -57 | -0.8% | 7,754,300 |
| 2021/08/11 | 6,915 | 6,961 | 6,646 | 6,711 | -120 | -1.8% | 11,394,400 |
| 2021/08/10 | 6,819 | 6,909 | 6,771 | 6,831 | +61 | +0.9% | 8,389,900 |
| 2021/08/06 | 6,813 | 6,848 | 6,735 | 6,770 | -11 | -0.2% | 5,312,900 |
| 2021/08/05 | 6,813 | 6,855 | 6,755 | 6,781 | -56 | -0.8% | 6,238,100 |
| 2021/08/04 | 6,811 | 6,905 | 6,771 | 6,837 | -74 | -1.1% | 8,191,300 |
| 2021/08/03 | 6,938 | 7,027 | 6,871 | 6,911 | -51 | -0.7% | 7,614,200 |
| 2021/08/02 | 6,850 | 6,988 | 6,840 | 6,962 | +125 | +1.8% | 7,319,500 |
| 2021/07/30 | 6,966 | 7,007 | 6,820 | 6,837 | -183 | -2.6% | 10,887,400 |
| 2021/07/29 | 6,903 | 7,021 | 6,852 | 7,020 | +275 | +4.1% | 13,364,000 |
| 2021/07/28 | 6,900 | 6,938 | 6,706 | 6,745 | -343 | -4.8% | 19,015,900 |
| 2021/07/27 | 7,002 | 7,120 | 6,940 | 7,088 | -18 | -0.3% | 11,223,800 |
| 2021/07/26 | 7,240 | 7,285 | 7,077 | 7,106 | -155 | -2.1% | 10,941,800 |
| 2021/07/21 | 7,365 | 7,396 | 7,221 | 7,261 | +34 | +0.5% | 7,053,300 |
| 2021/07/20 | 7,202 | 7,305 | 7,192 | 7,227 | -115 | -1.6% | 7,434,000 |
| 2021/07/19 | 7,301 | 7,388 | 7,268 | 7,342 | -139 | -1.9% | 6,742,500 |
| 2021/07/16 | 7,468 | 7,532 | 7,438 | 7,481 | -53 | -0.7% | 6,038,400 |
| 2021/07/15 | 7,650 | 7,652 | 7,521 | 7,534 | -92 | -1.2% | 5,848,100 |
| 2021/07/14 | 7,638 | 7,698 | 7,611 | 7,626 | -9 | -0.1% | 6,377,400 |
| 2021/07/13 | 7,645 | 7,733 | 7,613 | 7,635 | +95 | +1.3% | 9,010,500 |
| 2021/07/12 | 7,460 | 7,550 | 7,435 | 7,540 | +213 | +2.9% | 9,538,000 |
| 2021/07/09 | 7,254 | 7,341 | 7,129 | 7,327 | -53 | -0.7% | 15,327,400 |
| 2021/07/08 | 7,463 | 7,486 | 7,380 | 7,380 | -39 | -0.5% | 8,113,700 |
| 2021/07/07 | 7,340 | 7,473 | 7,295 | 7,419 | -46 | -0.6% | 10,178,800 |
| 2021/07/06 | 7,420 | 7,544 | 7,415 | 7,465 | +74 | +1% | 8,758,300 |
| 2021/07/05 | 7,637 | 7,654 | 7,337 | 7,391 | -421 | -5.4% | 17,485,800 |
| 2021/07/02 | 7,735 | 7,845 | 7,701 | 7,812 | +86 | +1.1% | 7,058,400 |
| 2021/07/01 | 7,774 | 7,774 | 7,655 | 7,726 | -49 | -0.6% | 7,463,400 |
| 2021/06/30 | 7,772 | 7,920 | 7,735 | 7,775 | +20 | +0.3% | 8,429,100 |
| 2021/06/29 | 7,838 | 7,855 | 7,735 | 7,755 | -170 | -2.1% | 7,240,800 |
| 2021/06/28 | 7,990 | 7,992 | 7,895 | 7,925 | -6 | -0.1% | 7,786,000 |
| 2021/06/25 | 7,997 | 8,000 | 7,820 | 7,931 | +69 | +0.9% | 11,270,600 |
| 2021/06/24 | 7,700 | 8,030 | 7,685 | 7,862 | +174 | +2.3% | 15,019,800 |
| 2021/06/23 | 7,770 | 7,798 | 7,621 | 7,688 | -14 | -0.2% | 9,721,700 |
| 2021/06/22 | 7,750 | 7,750 | 7,603 | 7,702 | +143 | +1.9% | 9,509,900 |
| 2021/06/21 | 7,571 | 7,659 | 7,461 | 7,559 | -275 | -3.5% | 12,692,800 |
| 2021/06/18 | 7,935 | 7,942 | 7,801 | 7,834 | -63 | -0.8% | 10,786,300 |
| 2021/06/17 | 7,981 | 8,009 | 7,800 | 7,897 | -112 | -1.4% | 9,856,600 |
| 2021/06/16 | 8,005 | 8,019 | 7,968 | 8,009 | -33 | -0.4% | 6,436,500 |
901～
950
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
