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 |
|---|---|---|---|---|---|---|---|
| 2017/09/08 | 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 |
| 2017/07/20 | 9,272 | 9,300 | 9,217 | 9,281 | +21 | +0.2% | 4,446,100 |
| 2017/07/19 | 9,170 | 9,265 | 9,170 | 9,260 | +115 | +1.3% | 5,004,200 |
| 2017/07/18 | 9,200 | 9,244 | 9,111 | 9,145 | +39 | +0.4% | 5,366,500 |
| 2017/07/14 | 9,132 | 9,133 | 9,077 | 9,106 | +24 | +0.3% | 3,569,300 |
| 2017/07/13 | 9,148 | 9,179 | 9,080 | 9,082 | +36 | +0.4% | 4,893,900 |
| 2017/07/12 | 9,100 | 9,120 | 9,035 | 9,046 | -60 | -0.7% | 3,984,800 |
| 2017/07/11 | 8,975 | 9,113 | 8,957 | 9,106 | +178 | +2% | 5,525,400 |
| 2017/07/10 | 8,940 | 8,973 | 8,847 | 8,928 | -6 | -0.1% | 5,150,100 |
| 2017/07/07 | 8,885 | 8,963 | 8,871 | 8,934 | -32 | -0.4% | 4,329,600 |
| 2017/07/06 | 9,000 | 9,023 | 8,932 | 8,966 | +9 | +0.1% | 4,815,200 |
| 2017/07/05 | 8,900 | 8,963 | 8,801 | 8,957 | -30 | -0.3% | 6,894,400 |
| 2017/07/04 | 9,185 | 9,188 | 8,966 | 8,987 | -124 | -1.4% | 5,973,900 |
| 2017/07/03 | 9,130 | 9,164 | 9,084 | 9,111 | +14 | +0.2% | 3,794,400 |
| 2017/06/30 | 9,102 | 9,138 | 9,060 | 9,097 | -155 | -1.7% | 6,306,200 |
| 2017/06/29 | 9,300 | 9,317 | 9,243 | 9,252 | +59 | +0.6% | 4,420,300 |
1901～
1950
件表示中 / 3727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 | 948,000円 | +2.2% | -41.3% | 0.46% | 25.05倍 | 1.17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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.21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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.62倍 | 4.33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 | 242,500円 | +7.0% | +6.6% | 3.30% | 12.90倍 | 1.88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 | 398,600円 | +6.4% | +72.7% | 0.00% | 27.94倍 | 3.05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
