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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 9,100 | 9,150 | 9,068 | 9,150 | +66 | +0.7% | 3,046,700 |
| 2017/09/29 | 9,081 | 9,108 | 9,027 | 9,084 | -31 | -0.3% | 4,377,000 |
| 2017/09/28 | 9,093 | 9,162 | 9,070 | 9,115 | +80 | +0.9% | 5,663,300 |
| 2017/09/27 | 9,005 | 9,048 | 8,962 | 9,035 | -1 | ±0% | 3,543,300 |
| 2017/09/26 | 9,000 | 9,060 | 8,989 | 9,036 | -124 | -1.4% | 4,973,500 |
| 2017/09/25 | 9,248 | 9,289 | 9,150 | 9,160 | +80 | +0.9% | 4,921,000 |
| 2017/09/22 | 9,106 | 9,148 | 9,010 | 9,080 | -67 | -0.7% | 5,516,900 |
| 2017/09/21 | 9,250 | 9,272 | 9,141 | 9,147 | -85 | -0.9% | 5,897,600 |
| 2017/09/20 | 9,120 | 9,241 | 9,107 | 9,232 | +328 | +3.7% | 12,363,000 |
| 2017/09/19 | 8,737 | 8,920 | 8,706 | 8,904 | +317 | +3.7% | 7,549,600 |
| 2017/09/15 | 8,477 | 8,618 | 8,473 | 8,587 | +39 | +0.5% | 4,476,900 |
| 2017/09/14 | 8,600 | 8,634 | 8,545 | 8,548 | -90 | -1% | 3,423,200 |
| 2017/09/13 | 8,685 | 8,694 | 8,623 | 8,638 | +29 | +0.3% | 3,369,600 |
| 2017/09/12 | 8,650 | 8,677 | 8,594 | 8,609 | +101 | +1.2% | 4,537,200 |
| 2017/09/11 | 8,491 | 8,547 | 8,458 | 8,508 | +67 | +0.8% | 3,701,200 |
| 2017/09/08 | 8,477 | 8,497 | 8,423 | 8,441 | -79 | -0.9% | 7,351,700 |
| 2017/09/07 | 8,625 | 8,632 | 8,511 | 8,520 | -59 | -0.7% | 4,194,600 |
| 2017/09/06 | 8,520 | 8,618 | 8,488 | 8,579 | -41 | -0.5% | 4,935,100 |
| 2017/09/05 | 8,777 | 8,788 | 8,610 | 8,620 | -149 | -1.7% | 4,966,600 |
| 2017/09/04 | 8,882 | 8,898 | 8,752 | 8,769 | -181 | -2% | 5,064,000 |
| 2017/09/01 | 8,995 | 9,054 | 8,926 | 8,950 | +28 | +0.3% | 5,395,400 |
| 2017/08/31 | 8,900 | 8,955 | 8,876 | 8,922 | +79 | +0.9% | 4,429,500 |
| 2017/08/30 | 8,791 | 8,846 | 8,748 | 8,843 | +109 | +1.2% | 3,747,900 |
| 2017/08/29 | 8,770 | 8,795 | 8,703 | 8,734 | -110 | -1.2% | 4,594,300 |
| 2017/08/28 | 8,860 | 8,917 | 8,833 | 8,844 | +9 | +0.1% | 3,456,000 |
| 2017/08/25 | 8,808 | 8,850 | 8,758 | 8,835 | +51 | +0.6% | 3,089,400 |
| 2017/08/24 | 8,749 | 8,815 | 8,733 | 8,784 | -15 | -0.2% | 3,087,200 |
| 2017/08/23 | 8,816 | 8,838 | 8,766 | 8,799 | +116 | +1.3% | 4,291,900 |
| 2017/08/22 | 8,674 | 8,718 | 8,655 | 8,683 | +21 | +0.2% | 3,143,600 |
| 2017/08/21 | 8,755 | 8,764 | 8,639 | 8,662 | -59 | -0.7% | 3,636,300 |
| 2017/08/18 | 8,725 | 8,819 | 8,699 | 8,721 | -21 | -0.2% | 5,152,400 |
| 2017/08/17 | 8,778 | 8,824 | 8,731 | 8,742 | -10 | -0.1% | 3,309,100 |
| 2017/08/16 | 8,775 | 8,792 | 8,716 | 8,752 | -24 | -0.3% | 3,055,200 |
| 2017/08/15 | 8,775 | 8,808 | 8,708 | 8,776 | +114 | +1.3% | 4,399,100 |
| 2017/08/14 | 8,650 | 8,698 | 8,587 | 8,662 | -90 | -1% | 4,530,400 |
| 2017/08/10 | 8,849 | 8,865 | 8,751 | 8,752 | -54 | -0.6% | 4,166,800 |
| 2017/08/09 | 8,886 | 8,888 | 8,771 | 8,806 | -132 | -1.5% | 5,612,700 |
| 2017/08/08 | 9,008 | 9,073 | 8,901 | 8,938 | -85 | -0.9% | 6,859,200 |
| 2017/08/07 | 8,830 | 9,040 | 8,829 | 9,023 | +210 | +2.4% | 5,505,000 |
| 2017/08/04 | 8,800 | 8,863 | 8,764 | 8,813 | -28 | -0.3% | 3,655,400 |
| 2017/08/03 | 8,881 | 8,918 | 8,818 | 8,841 | -74 | -0.8% | 4,214,200 |
| 2017/08/02 | 8,915 | 8,989 | 8,867 | 8,915 | +55 | +0.6% | 7,408,000 |
| 2017/08/01 | 8,800 | 8,890 | 8,708 | 8,860 | -98 | -1.1% | 9,865,900 |
| 2017/07/31 | 9,169 | 9,246 | 8,898 | 8,958 | -210 | -2.3% | 9,068,000 |
| 2017/07/28 | 9,348 | 9,349 | 9,127 | 9,168 | -211 | -2.2% | 6,740,700 |
| 2017/07/27 | 9,350 | 9,430 | 9,288 | 9,379 | +40 | +0.4% | 5,196,700 |
| 2017/07/26 | 9,376 | 9,436 | 9,314 | 9,339 | +11 | +0.1% | 4,790,400 |
| 2017/07/25 | 9,202 | 9,339 | 9,201 | 9,328 | +72 | +0.8% | 5,033,900 |
| 2017/07/24 | 9,186 | 9,291 | 9,176 | 9,256 | +32 | +0.3% | 4,425,300 |
| 2017/07/21 | 9,250 | 9,262 | 9,187 | 9,224 | -57 | -0.6% | 3,873,000 |
1851～
1900
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 | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99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 | 15,100円 | +0.6% | -13.2% | 3.44% | 11.36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 |
| ＫＤＤＩ | 257,500円 | +0.3% | +10.8% | 2.82% | 14.85倍 | 2.00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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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
