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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 5,283 | 5,288 | 5,143 | 5,188 | -12 | -0.2% | 12,007,700 |
| 2019/08/06 | 5,056 | 5,250 | 5,052 | 5,200 | -156 | -2.9% | 22,062,200 |
| 2019/08/05 | 5,505 | 5,522 | 5,289 | 5,356 | -193 | -3.5% | 15,102,300 |
| 2019/08/02 | 5,520 | 5,612 | 5,485 | 5,549 | -144 | -2.5% | 14,706,000 |
| 2019/08/01 | 5,590 | 5,713 | 5,570 | 5,693 | +65 | +1.2% | 11,150,200 |
| 2019/07/31 | 5,637 | 5,696 | 5,576 | 5,628 | -52 | -0.9% | 13,256,700 |
| 2019/07/30 | 5,743 | 5,829 | 5,666 | 5,680 | -205 | -3.5% | 23,918,200 |
| 2019/07/29 | 5,845 | 5,886 | 5,717 | 5,885 | +220 | +3.9% | 21,938,100 |
| 2019/07/26 | 5,600 | 5,666 | 5,558 | 5,665 | +61 | +1.1% | 11,165,800 |
| 2019/07/25 | 5,699 | 5,734 | 5,604 | 5,604 | +99 | +1.8% | 14,236,200 |
| 2019/07/24 | 5,580 | 5,632 | 5,462 | 5,505 | +55 | +1% | 17,399,500 |
| 2019/07/23 | 5,315 | 5,470 | 5,288 | 5,450 | +211 | +4% | 15,440,800 |
| 2019/07/22 | 5,118 | 5,239 | 5,111 | 5,239 | +148 | +2.9% | 11,022,100 |
| 2019/07/19 | 4,990 | 5,115 | 4,990 | 5,091 | +144 | +2.9% | 9,068,200 |
| 2019/07/18 | 4,992 | 5,022 | 4,935 | 4,947 | -122 | -2.4% | 10,709,200 |
| 2019/07/17 | 5,190 | 5,190 | 4,981 | 5,069 | -122 | -2.4% | 13,208,800 |
| 2019/07/16 | 5,252 | 5,265 | 5,175 | 5,191 | -63 | -1.2% | 6,478,000 |
| 2019/07/12 | 5,272 | 5,293 | 5,227 | 5,254 | +13 | +0.2% | 8,091,200 |
| 2019/07/11 | 5,195 | 5,249 | 5,179 | 5,241 | +59 | +1.1% | 6,360,000 |
| 2019/07/10 | 5,203 | 5,245 | 5,174 | 5,182 | -29 | -0.6% | 7,529,800 |
| 2019/07/09 | 5,191 | 5,264 | 5,181 | 5,211 | +24 | +0.5% | 6,810,800 |
| 2019/07/08 | 5,267 | 5,267 | 5,171 | 5,187 | -89 | -1.7% | 8,736,100 |
| 2019/07/05 | 5,316 | 5,330 | 5,190 | 5,276 | -74 | -1.4% | 9,075,600 |
| 2019/07/04 | 5,219 | 5,353 | 5,190 | 5,350 | +178 | +3.4% | 11,307,200 |
| 2019/07/03 | 5,274 | 5,275 | 5,135 | 5,172 | -70 | -1.3% | 7,459,600 |
| 2019/07/02 | 5,240 | 5,267 | 5,206 | 5,242 | +15 | +0.3% | 6,786,800 |
| 2019/07/01 | 5,278 | 5,281 | 5,178 | 5,227 | +62 | +1.2% | 8,181,600 |
| 2019/06/28 | 5,152 | 5,184 | 5,134 | 5,165 | -36 | -0.7% | 8,177,700 |
| 2019/06/27 | 5,088 | 5,215 | 5,073 | 5,201 | +174 | +3.5% | 10,229,700 |
| 2019/06/26 | 5,050 | 5,078 | 5,007 | 5,027 | -72 | -1.4% | 6,838,800 |
| 2019/06/25 | 5,161 | 5,165 | 5,052 | 5,099 | -5,206 | -50.5% | 7,889,600 |
| 2019/06/24 | 10,160 | 10,370 | 10,155 | 10,305 | +55 | +0.5% | 3,157,700 |
| 2019/06/21 | 10,600 | 10,640 | 10,245 | 10,250 | -265 | -2.5% | 6,374,000 |
| 2019/06/20 | 10,345 | 10,535 | 10,230 | 10,515 | +265 | +2.6% | 6,456,000 |
| 2019/06/19 | 10,190 | 10,260 | 10,080 | 10,250 | +397 | +4% | 6,434,900 |
| 2019/06/18 | 10,220 | 10,235 | 9,821 | 9,853 | -337 | -3.3% | 6,106,700 |
| 2019/06/17 | 10,110 | 10,275 | 10,080 | 10,190 | +185 | +1.8% | 4,943,600 |
| 2019/06/14 | 9,950 | 10,035 | 9,947 | 10,005 | +20 | +0.2% | 4,393,700 |
| 2019/06/13 | 9,927 | 10,060 | 9,904 | 9,985 | +25 | +0.3% | 4,848,300 |
| 2019/06/12 | 10,020 | 10,085 | 9,856 | 9,960 | -245 | -2.4% | 7,166,500 |
| 2019/06/11 | 10,200 | 10,290 | 10,110 | 10,205 | +55 | +0.5% | 4,089,600 |
| 2019/06/10 | 10,015 | 10,195 | 9,979 | 10,150 | +286 | +2.9% | 6,415,200 |
| 2019/06/07 | 9,959 | 10,025 | 9,713 | 9,864 | -18 | -0.2% | 8,170,900 |
| 2019/06/06 | 9,667 | 9,930 | 9,630 | 9,882 | +303 | +3.2% | 9,042,400 |
| 2019/06/05 | 9,550 | 9,644 | 9,420 | 9,579 | +281 | +3% | 8,497,700 |
| 2019/06/04 | 9,500 | 9,568 | 9,288 | 9,298 | -314 | -3.3% | 12,406,000 |
| 2019/06/03 | 9,943 | 10,065 | 9,583 | 9,612 | -638 | -6.2% | 12,090,900 |
| 2019/05/31 | 10,260 | 10,425 | 10,180 | 10,250 | -115 | -1.1% | 5,159,600 |
| 2019/05/30 | 10,425 | 10,495 | 10,270 | 10,365 | -135 | -1.3% | 3,555,900 |
| 2019/05/29 | 10,485 | 10,570 | 10,405 | 10,500 | -25 | -0.2% | 3,704,200 |
1401～
1450
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 | 746,000円 | +5.7% | +999.9% | 0.59% | 23.56倍 | 1.00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 | 15,200円 | +0.6% | -13.2% | 3.42% | 11.44倍 | 1.26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 | 264,400円 | +0.3% | +10.8% | 2.74% | 15.25倍 | 2.05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 | 22,200円 | +4.4% | +8.0% | 3.87% | 20.85倍 | 4.18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 | 298,400円 | +1.4% | +2.6% | 0.84% | 30.54倍 | 2.43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
