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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,886 | 8,001 | 7,867 | 7,953 | -233 | -2.8% | 7,888,600 |
| 2025/03/06 | 8,057 | 8,216 | 8,032 | 8,186 | +189 | +2.4% | 6,761,400 |
| 2025/03/05 | 8,009 | 8,148 | 7,957 | 7,997 | +65 | +0.8% | 9,011,000 |
| 2025/03/04 | 7,900 | 7,953 | 7,809 | 7,932 | -398 | -4.8% | 12,539,000 |
| 2025/03/03 | 8,380 | 8,390 | 8,206 | 8,330 | +57 | +0.7% | 8,822,600 |
| 2025/02/28 | 8,460 | 8,469 | 8,217 | 8,273 | -535 | -6.1% | 13,288,500 |
| 2025/02/27 | 8,820 | 8,864 | 8,730 | 8,808 | +70 | +0.8% | 6,688,900 |
| 2025/02/26 | 8,810 | 8,846 | 8,681 | 8,738 | -253 | -2.8% | 9,707,200 |
| 2025/02/25 | 9,000 | 9,120 | 8,888 | 8,991 | -399 | -4.2% | 9,637,000 |
| 2025/02/21 | 9,292 | 9,469 | 9,292 | 9,390 | -61 | -0.6% | 5,620,800 |
| 2025/02/20 | 9,543 | 9,558 | 9,431 | 9,451 | -201 | -2.1% | 5,797,100 |
| 2025/02/19 | 9,750 | 9,750 | 9,560 | 9,652 | -187 | -1.9% | 8,116,500 |
| 2025/02/18 | 9,784 | 9,926 | 9,695 | 9,839 | +33 | +0.3% | 6,913,500 |
| 2025/02/17 | 9,600 | 9,828 | 9,530 | 9,806 | +169 | +1.8% | 6,719,100 |
| 2025/02/14 | 9,630 | 9,730 | 9,571 | 9,637 | +133 | +1.4% | 10,686,400 |
| 2025/02/13 | 9,600 | 9,602 | 9,345 | 9,504 | -352 | -3.6% | 13,388,800 |
| 2025/02/12 | 9,494 | 9,872 | 9,492 | 9,856 | +360 | +3.8% | 9,937,100 |
| 2025/02/10 | 9,550 | 9,567 | 9,444 | 9,496 | -187 | -1.9% | 5,078,500 |
| 2025/02/07 | 9,695 | 9,720 | 9,571 | 9,683 | -83 | -0.8% | 6,254,700 |
| 2025/02/06 | 9,662 | 9,766 | 9,622 | 9,766 | +95 | +1% | 7,286,900 |
| 2025/02/05 | 9,600 | 9,715 | 9,574 | 9,671 | +146 | +1.5% | 9,280,400 |
| 2025/02/04 | 9,658 | 9,658 | 9,440 | 9,525 | +70 | +0.7% | 8,529,500 |
| 2025/02/03 | 9,224 | 9,554 | 9,177 | 9,455 | +44 | +0.5% | 12,871,500 |
| 2025/01/31 | 9,430 | 9,449 | 9,281 | 9,411 | +112 | +1.2% | 8,568,000 |
| 2025/01/30 | 9,289 | 9,368 | 9,201 | 9,299 | -100 | -1.1% | 8,223,000 |
| 2025/01/29 | 9,344 | 9,418 | 9,145 | 9,399 | +223 | +2.4% | 13,383,200 |
| 2025/01/28 | 9,250 | 9,341 | 9,031 | 9,176 | -505 | -5.2% | 18,189,900 |
| 2025/01/27 | 10,425 | 10,490 | 9,678 | 9,681 | -879 | -8.3% | 17,331,300 |
| 2025/01/24 | 10,640 | 10,880 | 10,480 | 10,560 | -195 | -1.8% | 10,818,500 |
| 2025/01/23 | 10,730 | 10,890 | 10,430 | 10,755 | +525 | +5.1% | 19,872,700 |
| 2025/01/22 | 9,713 | 10,325 | 9,696 | 10,230 | +982 | +10.6% | 24,744,600 |
| 2025/01/21 | 9,346 | 9,349 | 9,142 | 9,248 | -23 | -0.2% | 4,530,600 |
| 2025/01/20 | 9,248 | 9,282 | 9,182 | 9,271 | +191 | +2.1% | 4,113,900 |
| 2025/01/17 | 9,100 | 9,144 | 8,990 | 9,080 | -122 | -1.3% | 4,769,000 |
| 2025/01/16 | 9,160 | 9,325 | 9,138 | 9,202 | +201 | +2.2% | 7,478,200 |
| 2025/01/15 | 9,080 | 9,111 | 8,966 | 9,001 | -6 | -0.1% | 5,371,400 |
| 2025/01/14 | 9,131 | 9,154 | 8,909 | 9,007 | -244 | -2.6% | 7,536,400 |
| 2025/01/10 | 9,340 | 9,393 | 9,229 | 9,251 | -78 | -0.8% | 6,589,500 |
| 2025/01/09 | 9,390 | 9,393 | 9,244 | 9,329 | -42 | -0.4% | 5,505,800 |
| 2025/01/08 | 9,250 | 9,406 | 9,195 | 9,371 | +26 | +0.3% | 6,150,100 |
| 2025/01/07 | 9,511 | 9,628 | 9,341 | 9,345 | +111 | +1.2% | 11,570,500 |
| 2025/01/06 | 9,299 | 9,429 | 9,212 | 9,234 | +49 | +0.5% | 8,759,300 |
| 2024/12/30 | 9,260 | 9,274 | 9,166 | 9,185 | -69 | -0.7% | 5,744,000 |
| 2024/12/27 | 9,168 | 9,268 | 9,155 | 9,254 | +145 | +1.6% | 8,202,800 |
| 2024/12/26 | 8,921 | 9,114 | 8,920 | 9,109 | +188 | +2.1% | 6,224,300 |
| 2024/12/25 | 8,914 | 8,944 | 8,851 | 8,921 | +112 | +1.3% | 4,965,900 |
| 2024/12/24 | 8,888 | 8,911 | 8,785 | 8,809 | -127 | -1.4% | 5,128,500 |
| 2024/12/23 | 8,884 | 8,976 | 8,784 | 8,936 | +176 | +2% | 6,635,700 |
| 2024/12/20 | 9,070 | 9,073 | 8,760 | 8,760 | -265 | -2.9% | 11,476,100 |
| 2024/12/19 | 9,088 | 9,125 | 8,980 | 9,025 | -409 | -4.3% | 10,408,700 |
101～
150
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
