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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 8,900 | 8,938 | 8,801 | 8,920 | -73 | -0.8% | 9,335,600 |
| 2024/02/27 | 8,900 | 9,060 | 8,856 | 8,993 | +214 | +2.4% | 14,682,700 |
| 2024/02/26 | 9,064 | 9,095 | 8,720 | 8,779 | -21 | -0.2% | 15,683,100 |
| 2024/02/22 | 8,770 | 8,837 | 8,675 | 8,800 | +430 | +5.1% | 19,333,300 |
| 2024/02/21 | 8,395 | 8,417 | 8,290 | 8,370 | -169 | -2% | 10,546,800 |
| 2024/02/20 | 8,581 | 8,763 | 8,506 | 8,539 | -9 | -0.1% | 14,862,800 |
| 2024/02/19 | 8,354 | 8,578 | 8,334 | 8,548 | +233 | +2.8% | 14,935,700 |
| 2024/02/16 | 8,648 | 8,680 | 8,272 | 8,315 | -187 | -2.2% | 16,102,900 |
| 2024/02/15 | 8,440 | 8,598 | 8,345 | 8,502 | +295 | +3.6% | 16,859,300 |
| 2024/02/14 | 8,192 | 8,384 | 8,109 | 8,207 | -285 | -3.4% | 19,989,800 |
| 2024/02/13 | 8,700 | 8,873 | 8,425 | 8,492 | +501 | +6.3% | 37,887,300 |
| 2024/02/09 | 8,020 | 8,477 | 7,957 | 7,991 | +641 | +8.7% | 51,708,800 |
| 2024/02/08 | 7,250 | 7,359 | 7,085 | 7,350 | +732 | +11.1% | 30,811,900 |
| 2024/02/07 | 6,637 | 6,639 | 6,546 | 6,618 | -40 | -0.6% | 6,192,700 |
| 2024/02/06 | 6,655 | 6,695 | 6,622 | 6,658 | -1 | ±0% | 6,324,700 |
| 2024/02/05 | 6,525 | 6,667 | 6,491 | 6,659 | +202 | +3.1% | 7,341,700 |
| 2024/02/02 | 6,441 | 6,522 | 6,434 | 6,457 | +58 | +0.9% | 5,586,400 |
| 2024/02/01 | 6,406 | 6,426 | 6,372 | 6,399 | -61 | -0.9% | 4,510,800 |
| 2024/01/31 | 6,415 | 6,460 | 6,378 | 6,460 | -55 | -0.8% | 6,364,400 |
| 2024/01/30 | 6,582 | 6,594 | 6,501 | 6,515 | -30 | -0.5% | 3,794,000 |
| 2024/01/29 | 6,527 | 6,579 | 6,480 | 6,545 | +25 | +0.4% | 5,165,600 |
| 2024/01/26 | 6,625 | 6,629 | 6,511 | 6,520 | -147 | -2.2% | 6,249,900 |
| 2024/01/25 | 6,700 | 6,709 | 6,635 | 6,667 | -59 | -0.9% | 5,070,300 |
| 2024/01/24 | 6,740 | 6,753 | 6,691 | 6,726 | +24 | +0.4% | 5,370,400 |
| 2024/01/23 | 6,719 | 6,805 | 6,671 | 6,702 | -21 | -0.3% | 9,163,400 |
| 2024/01/22 | 6,670 | 6,742 | 6,638 | 6,723 | +158 | +2.4% | 8,705,600 |
| 2024/01/19 | 6,599 | 6,627 | 6,525 | 6,565 | +87 | +1.3% | 8,053,900 |
| 2024/01/18 | 6,495 | 6,506 | 6,428 | 6,478 | -48 | -0.7% | 5,509,500 |
| 2024/01/17 | 6,390 | 6,597 | 6,390 | 6,526 | +140 | +2.2% | 9,102,600 |
| 2024/01/16 | 6,431 | 6,459 | 6,358 | 6,386 | -47 | -0.7% | 5,530,800 |
| 2024/01/15 | 6,473 | 6,489 | 6,396 | 6,433 | -18 | -0.3% | 5,723,100 |
| 2024/01/12 | 6,631 | 6,642 | 6,438 | 6,451 | +20 | +0.3% | 12,694,900 |
| 2024/01/11 | 6,480 | 6,503 | 6,363 | 6,431 | +121 | +1.9% | 9,821,800 |
| 2024/01/10 | 6,208 | 6,337 | 6,158 | 6,310 | +68 | +1.1% | 9,992,000 |
| 2024/01/09 | 6,180 | 6,275 | 6,138 | 6,242 | +162 | +2.7% | 8,721,400 |
| 2024/01/05 | 6,040 | 6,119 | 6,040 | 6,080 | +30 | +0.5% | 6,167,600 |
| 2024/01/04 | 6,040 | 6,086 | 6,019 | 6,050 | -243 | -3.9% | 9,392,500 |
| 2023/12/29 | 6,355 | 6,378 | 6,265 | 6,293 | -31 | -0.5% | 7,440,600 |
| 2023/12/28 | 6,340 | 6,363 | 6,272 | 6,324 | -33 | -0.5% | 6,941,800 |
| 2023/12/27 | 6,251 | 6,528 | 6,251 | 6,357 | +258 | +4.2% | 16,505,700 |
| 2023/12/26 | 6,115 | 6,131 | 6,066 | 6,099 | ±0 | ±0% | 4,353,000 |
| 2023/12/25 | 6,078 | 6,121 | 6,072 | 6,099 | +75 | +1.2% | 3,847,800 |
| 2023/12/22 | 6,003 | 6,062 | 5,970 | 6,024 | +5 | +0.1% | 5,517,900 |
| 2023/12/21 | 5,973 | 6,022 | 5,946 | 6,019 | -54 | -0.9% | 5,573,600 |
| 2023/12/20 | 6,154 | 6,226 | 6,067 | 6,073 | -26 | -0.4% | 9,136,700 |
| 2023/12/19 | 5,999 | 6,099 | 5,955 | 6,099 | +52 | +0.9% | 6,634,900 |
| 2023/12/18 | 6,050 | 6,098 | 5,997 | 6,047 | -41 | -0.7% | 7,180,400 |
| 2023/12/15 | 5,911 | 6,133 | 5,911 | 6,088 | +156 | +2.6% | 11,171,400 |
| 2023/12/14 | 5,955 | 6,089 | 5,896 | 5,932 | +51 | +0.9% | 10,513,400 |
| 2023/12/13 | 5,815 | 5,884 | 5,782 | 5,881 | +96 | +1.7% | 7,059,400 |
51～
100
件表示中 / 3454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 | 834,700円 | - | - | 0.53% | - | 1.10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 | 15,900円 | +0.6% | -13.2% | 3.27% | 12.15倍 | 1.36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 | 440,700円 | +0.3% | +10.8% | 3.29% | 13.30倍 | 1.75倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 192,400円 | +1.9% | -3.2% | 4.47% | 183.06倍 | 4.01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 | 228,000円 | +1.4% | +2.6% | 1.10% | 23.33倍 | 1.86倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
市場注目の銘柄
チャート関連のコラム
