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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 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 |
| 2021/06/15 | 8,069 | 8,080 | 7,985 | 8,042 | -14 | -0.2% | 7,332,500 |
| 2021/06/14 | 8,084 | 8,092 | 7,991 | 8,056 | +56 | +0.7% | 5,152,900 |
| 2021/06/11 | 8,018 | 8,100 | 7,947 | 8,000 | -22 | -0.3% | 10,982,300 |
| 2021/06/10 | 8,091 | 8,123 | 8,004 | 8,022 | -51 | -0.6% | 7,940,300 |
| 2021/06/09 | 7,987 | 8,100 | 7,982 | 8,073 | +54 | +0.7% | 7,805,700 |
| 2021/06/08 | 8,106 | 8,109 | 7,996 | 8,019 | -134 | -1.6% | 9,055,200 |
| 2021/06/07 | 8,200 | 8,239 | 8,126 | 8,153 | +51 | +0.6% | 7,847,000 |
| 2021/06/04 | 8,130 | 8,151 | 8,061 | 8,102 | -106 | -1.3% | 9,450,600 |
| 2021/06/03 | 8,163 | 8,321 | 8,145 | 8,208 | +99 | +1.2% | 11,106,800 |
| 2021/06/02 | 8,100 | 8,200 | 7,983 | 8,109 | -53 | -0.6% | 13,708,700 |
| 2021/06/01 | 8,280 | 8,288 | 8,130 | 8,162 | -94 | -1.1% | 10,233,200 |
| 2021/05/31 | 8,335 | 8,400 | 8,221 | 8,256 | -132 | -1.6% | 11,048,700 |
| 2021/05/28 | 8,250 | 8,400 | 8,173 | 8,388 | +296 | +3.7% | 18,449,400 |
| 2021/05/27 | 8,253 | 8,280 | 8,092 | 8,092 | -182 | -2.2% | 34,042,500 |
| 2021/05/26 | 8,267 | 8,341 | 8,208 | 8,274 | -86 | -1% | 11,547,000 |
| 2021/05/25 | 8,385 | 8,444 | 8,327 | 8,360 | +45 | +0.5% | 10,693,600 |
| 2021/05/24 | 8,400 | 8,460 | 8,285 | 8,315 | -190 | -2.2% | 12,176,600 |
| 2021/05/21 | 8,648 | 8,699 | 8,485 | 8,505 | +5 | +0.1% | 13,408,300 |
| 2021/05/20 | 8,508 | 8,606 | 8,406 | 8,500 | +30 | +0.4% | 13,086,000 |
| 2021/05/19 | 8,431 | 8,549 | 8,331 | 8,470 | -177 | -2% | 14,031,800 |
| 2021/05/18 | 8,470 | 8,697 | 8,460 | 8,647 | +216 | +2.6% | 13,914,600 |
| 2021/05/17 | 8,678 | 8,680 | 8,320 | 8,431 | -97 | -1.1% | 14,314,800 |
| 2021/05/14 | 8,467 | 8,765 | 8,466 | 8,528 | +61 | +0.7% | 19,473,000 |
| 2021/05/13 | 8,810 | 8,895 | 8,380 | 8,467 | -713 | -7.8% | 26,507,000 |
| 2021/05/12 | 9,600 | 9,612 | 9,110 | 9,180 | -328 | -3.4% | 25,808,000 |
| 2021/05/11 | 9,970 | 10,010 | 9,480 | 9,508 | -662 | -6.5% | 19,606,400 |
| 2021/05/10 | 10,015 | 10,200 | 10,015 | 10,170 | +170 | +1.7% | 6,908,100 |
| 2021/05/07 | 10,025 | 10,100 | 9,959 | 10,000 | -40 | -0.4% | 6,737,400 |
951～
1000
件表示中 / 3714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 | 736,700円 | +2.2% | -41.3% | 0.60% | 19.51倍 | 0.91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 | 15,700円 | +3.5% | +6.1% | 3.38% | 12.49倍 | 1.27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 | 21,900円 | +2.4% | +13.6% | 3.93% | 19.54倍 | 4.30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 | 240,200円 | +7.0% | +6.6% | 3.33% | 12.78倍 | 1.86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 | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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
