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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 7,463 | 7,528 | 7,415 | 7,462 | -84 | -1.1% | 4,815,100 |
| 2025/05/21 | 7,638 | 7,648 | 7,542 | 7,546 | -53 | -0.7% | 4,675,200 |
| 2025/05/20 | 7,648 | 7,711 | 7,568 | 7,599 | +20 | +0.3% | 5,728,700 |
| 2025/05/19 | 7,611 | 7,675 | 7,571 | 7,579 | -150 | -1.9% | 5,136,800 |
| 2025/05/16 | 7,714 | 7,799 | 7,684 | 7,729 | -83 | -1.1% | 5,123,000 |
| 2025/05/15 | 7,820 | 7,884 | 7,771 | 7,812 | -84 | -1.1% | 6,110,900 |
| 2025/05/14 | 7,950 | 8,044 | 7,805 | 7,896 | +296 | +3.9% | 11,849,400 |
| 2025/05/13 | 7,807 | 7,834 | 7,600 | 7,600 | +93 | +1.2% | 7,391,900 |
| 2025/05/12 | 7,489 | 7,548 | 7,467 | 7,507 | +88 | +1.2% | 5,023,300 |
| 2025/05/09 | 7,499 | 7,499 | 7,382 | 7,419 | +181 | +2.5% | 7,707,600 |
| 2025/05/08 | 7,231 | 7,294 | 7,191 | 7,238 | -177 | -2.4% | 6,719,100 |
| 2025/05/07 | 7,450 | 7,487 | 7,386 | 7,415 | +10 | +0.1% | 6,199,000 |
| 2025/05/02 | 7,389 | 7,456 | 7,331 | 7,405 | +90 | +1.2% | 6,960,300 |
| 2025/05/01 | 7,194 | 7,392 | 7,177 | 7,315 | +151 | +2.1% | 7,444,500 |
| 2025/04/30 | 7,177 | 7,233 | 7,119 | 7,164 | -6 | -0.1% | 5,679,400 |
| 2025/04/28 | 7,267 | 7,280 | 7,170 | 7,170 | -53 | -0.7% | 4,785,300 |
| 2025/04/25 | 7,229 | 7,238 | 7,145 | 7,223 | +203 | +2.9% | 7,323,200 |
| 2025/04/24 | 6,959 | 7,070 | 6,953 | 7,020 | +217 | +3.2% | 8,075,000 |
| 2025/04/23 | 6,909 | 6,922 | 6,778 | 6,803 | +144 | +2.2% | 6,651,200 |
| 2025/04/22 | 6,618 | 6,705 | 6,587 | 6,659 | +8 | +0.1% | 4,967,000 |
| 2025/04/21 | 6,790 | 6,794 | 6,632 | 6,651 | -159 | -2.3% | 5,539,400 |
| 2025/04/18 | 6,870 | 6,909 | 6,749 | 6,810 | -3 | ±0% | 4,383,300 |
| 2025/04/17 | 6,734 | 6,850 | 6,702 | 6,813 | +75 | +1.1% | 5,375,500 |
| 2025/04/16 | 6,846 | 6,885 | 6,695 | 6,738 | -175 | -2.5% | 6,246,300 |
| 2025/04/15 | 6,946 | 6,969 | 6,875 | 6,913 | +49 | +0.7% | 5,147,300 |
| 2025/04/14 | 6,802 | 6,964 | 6,800 | 6,864 | +153 | +2.3% | 7,580,300 |
| 2025/04/11 | 6,329 | 6,735 | 6,326 | 6,711 | -59 | -0.9% | 11,777,300 |
| 2025/04/10 | 6,970 | 6,977 | 6,687 | 6,770 | +700 | +11.5% | 15,611,400 |
| 2025/04/09 | 6,250 | 6,252 | 5,940 | 6,070 | -472 | -7.2% | 15,514,400 |
| 2025/04/08 | 6,435 | 6,563 | 6,387 | 6,542 | +707 | +12.1% | 11,767,100 |
| 2025/04/07 | 5,810 | 6,030 | 5,730 | 5,835 | -821 | -12.3% | 20,188,600 |
| 2025/04/04 | 6,968 | 7,031 | 6,511 | 6,656 | -516 | -7.2% | 18,165,400 |
| 2025/04/03 | 6,865 | 7,243 | 6,860 | 7,172 | -293 | -3.9% | 11,158,100 |
| 2025/04/02 | 7,500 | 7,528 | 7,295 | 7,465 | -28 | -0.4% | 9,235,000 |
| 2025/04/01 | 7,500 | 7,563 | 7,456 | 7,493 | +14 | +0.2% | 7,194,200 |
| 2025/03/31 | 7,656 | 7,663 | 7,448 | 7,479 | -441 | -5.6% | 11,336,100 |
| 2025/03/28 | 7,850 | 7,925 | 7,841 | 7,920 | -102 | -1.3% | 6,532,700 |
| 2025/03/27 | 8,045 | 8,093 | 7,960 | 8,022 | -327 | -3.9% | 8,483,000 |
| 2025/03/26 | 8,350 | 8,438 | 8,242 | 8,349 | +116 | +1.4% | 6,700,400 |
| 2025/03/25 | 8,330 | 8,383 | 8,188 | 8,233 | +34 | +0.4% | 7,047,900 |
| 2025/03/24 | 8,050 | 8,225 | 8,044 | 8,199 | +239 | +3% | 7,957,500 |
| 2025/03/21 | 7,901 | 8,040 | 7,900 | 7,960 | +153 | +2% | 7,281,000 |
| 2025/03/19 | 7,884 | 7,919 | 7,807 | 7,807 | -157 | -2% | 6,232,700 |
| 2025/03/18 | 8,105 | 8,133 | 7,950 | 7,964 | -15 | -0.2% | 6,263,800 |
| 2025/03/17 | 7,980 | 8,055 | 7,962 | 7,979 | +143 | +1.8% | 5,880,500 |
| 2025/03/14 | 7,606 | 7,884 | 7,606 | 7,836 | +80 | +1% | 10,296,500 |
| 2025/03/13 | 7,931 | 8,007 | 7,755 | 7,756 | -25 | -0.3% | 8,226,400 |
| 2025/03/12 | 7,840 | 7,869 | 7,750 | 7,781 | -64 | -0.8% | 6,375,600 |
| 2025/03/11 | 7,710 | 7,845 | 7,659 | 7,845 | -222 | -2.8% | 10,082,500 |
| 2025/03/10 | 7,993 | 8,116 | 7,983 | 8,067 | +114 | +1.4% | 5,617,300 |
51～
100
件表示中 / 3754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 | 1,158,500円 | +2.2% | -41.3% | 0.38% | 30.56倍 | 1.43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 | 15,500円 | +3.5% | +6.1% | 3.42% | 12.33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 |
| ソフトバンク | 22,300円 | +2.4% | +13.6% | 3.86% | 19.91倍 | 4.38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 |
| ＫＤＤＩ | 253,200円 | +7.0% | +6.6% | 3.16% | 12.96倍 | 1.89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 |
| ＮＴＴデータＧ | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
