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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 8,486 | 8,521 | 8,445 | 8,490 | -67 | -0.8% | 3,620,000 |
| 2018/05/01 | 8,451 | 8,705 | 8,381 | 8,557 | +56 | +0.7% | 10,000,900 |
| 2018/04/27 | 8,500 | 8,586 | 8,407 | 8,501 | +333 | +4.1% | 7,940,800 |
| 2018/04/26 | 8,150 | 8,208 | 8,149 | 8,168 | -50 | -0.6% | 3,485,300 |
| 2018/04/25 | 8,130 | 8,225 | 8,076 | 8,218 | +10 | +0.1% | 3,489,400 |
| 2018/04/24 | 8,180 | 8,216 | 8,085 | 8,208 | +28 | +0.3% | 3,993,900 |
| 2018/04/23 | 8,300 | 8,310 | 8,150 | 8,180 | -97 | -1.2% | 3,240,700 |
| 2018/04/20 | 8,201 | 8,285 | 8,162 | 8,277 | +60 | +0.7% | 3,749,600 |
| 2018/04/19 | 8,230 | 8,294 | 8,202 | 8,217 | +16 | +0.2% | 3,784,000 |
| 2018/04/18 | 8,001 | 8,228 | 7,986 | 8,201 | +231 | +2.9% | 5,692,100 |
| 2018/04/17 | 7,950 | 8,002 | 7,923 | 7,970 | -27 | -0.3% | 2,655,700 |
| 2018/04/16 | 7,988 | 8,075 | 7,980 | 7,997 | -31 | -0.4% | 2,838,900 |
| 2018/04/13 | 8,057 | 8,110 | 7,981 | 8,028 | +40 | +0.5% | 3,974,900 |
| 2018/04/12 | 7,942 | 8,016 | 7,842 | 7,988 | +8 | +0.1% | 4,478,500 |
| 2018/04/11 | 8,051 | 8,143 | 7,980 | 7,980 | +266 | +3.4% | 11,361,300 |
| 2018/04/10 | 7,616 | 7,763 | 7,555 | 7,714 | +116 | +1.5% | 5,826,400 |
| 2018/04/09 | 7,585 | 7,649 | 7,546 | 7,598 | -38 | -0.5% | 4,028,400 |
| 2018/04/06 | 7,660 | 7,769 | 7,619 | 7,636 | +36 | +0.5% | 5,540,800 |
| 2018/04/05 | 7,610 | 7,697 | 7,594 | 7,600 | -18 | -0.2% | 6,309,600 |
| 2018/04/04 | 7,780 | 7,788 | 7,600 | 7,618 | -134 | -1.7% | 5,997,800 |
| 2018/04/03 | 7,768 | 7,784 | 7,715 | 7,752 | -111 | -1.4% | 5,342,100 |
| 2018/04/02 | 7,915 | 7,944 | 7,860 | 7,863 | -87 | -1.1% | 3,817,800 |
| 2018/03/30 | 7,919 | 8,038 | 7,900 | 7,950 | +144 | +1.8% | 5,712,500 |
| 2018/03/29 | 7,980 | 7,986 | 7,758 | 7,806 | -116 | -1.5% | 6,446,500 |
| 2018/03/28 | 8,006 | 8,017 | 7,832 | 7,922 | -331 | -4% | 8,338,600 |
| 2018/03/27 | 8,180 | 8,270 | 8,122 | 8,253 | +173 | +2.1% | 5,658,200 |
| 2018/03/26 | 7,947 | 8,080 | 7,917 | 8,080 | -17 | -0.2% | 4,952,700 |
| 2018/03/23 | 8,200 | 8,240 | 8,062 | 8,097 | -406 | -4.8% | 8,488,500 |
| 2018/03/22 | 8,510 | 8,535 | 8,465 | 8,503 | -51 | -0.6% | 4,155,900 |
| 2018/03/20 | 8,544 | 8,568 | 8,501 | 8,554 | -72 | -0.8% | 3,637,400 |
| 2018/03/19 | 8,544 | 8,647 | 8,526 | 8,626 | +24 | +0.3% | 3,560,600 |
| 2018/03/16 | 8,714 | 8,727 | 8,591 | 8,602 | -34 | -0.4% | 3,713,100 |
| 2018/03/15 | 8,643 | 8,660 | 8,526 | 8,636 | -24 | -0.3% | 3,213,400 |
| 2018/03/14 | 8,613 | 8,677 | 8,602 | 8,660 | -37 | -0.4% | 3,306,700 |
| 2018/03/13 | 8,599 | 8,700 | 8,597 | 8,697 | +61 | +0.7% | 3,224,400 |
| 2018/03/12 | 8,711 | 8,744 | 8,588 | 8,636 | +38 | +0.4% | 3,690,600 |
| 2018/03/09 | 8,576 | 8,733 | 8,569 | 8,598 | +110 | +1.3% | 8,193,100 |
| 2018/03/08 | 8,509 | 8,525 | 8,385 | 8,488 | +104 | +1.2% | 4,152,300 |
| 2018/03/07 | 8,371 | 8,467 | 8,341 | 8,384 | -80 | -0.9% | 5,574,500 |
| 2018/03/06 | 8,576 | 8,586 | 8,463 | 8,464 | +76 | +0.9% | 4,025,300 |
| 2018/03/05 | 8,370 | 8,423 | 8,333 | 8,388 | -97 | -1.1% | 5,010,300 |
| 2018/03/02 | 8,571 | 8,580 | 8,425 | 8,485 | -312 | -3.5% | 7,826,800 |
| 2018/03/01 | 8,773 | 8,856 | 8,713 | 8,797 | -98 | -1.1% | 4,684,000 |
| 2018/02/28 | 9,051 | 9,090 | 8,895 | 8,895 | -218 | -2.4% | 5,153,200 |
| 2018/02/27 | 9,131 | 9,189 | 9,081 | 9,113 | +63 | +0.7% | 4,786,300 |
| 2018/02/26 | 8,990 | 9,078 | 8,981 | 9,050 | +154 | +1.7% | 4,428,000 |
| 2018/02/23 | 8,790 | 8,922 | 8,787 | 8,896 | +121 | +1.4% | 3,434,100 |
| 2018/02/22 | 8,782 | 8,846 | 8,735 | 8,775 | -98 | -1.1% | 3,859,900 |
| 2018/02/21 | 8,925 | 8,925 | 8,815 | 8,873 | -49 | -0.5% | 4,422,100 |
| 2018/02/20 | 8,946 | 8,989 | 8,863 | 8,922 | -77 | -0.9% | 3,486,800 |
1801～
1850
件表示中 / 3784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 | 1,797,500円 | +2.2% | -41.3% | 0.24% | 47.41倍 | 2.21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 | 16,000円 | +3.5% | +6.1% | 3.31% | 12.73倍 | 1.29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 | 22,900円 | +2.4% | +13.6% | 3.76% | 20.43倍 | 4.50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 | 248,300円 | +7.0% | +6.6% | 3.22% | 12.65倍 | 1.84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 | 397,500円 | +6.4% | +72.7% | 0.00% | 27.87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
