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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 9,706 | 9,706 | 9,421 | 9,434 | -403 | -4.1% | 9,584,100 |
| 2024/12/17 | 9,580 | 9,837 | 9,580 | 9,837 | +416 | +4.4% | 16,720,700 |
| 2024/12/16 | 9,430 | 9,464 | 9,338 | 9,421 | +92 | +1% | 5,378,100 |
| 2024/12/13 | 9,300 | 9,465 | 9,247 | 9,329 | -15 | -0.2% | 9,412,600 |
| 2024/12/12 | 9,362 | 9,444 | 9,329 | 9,344 | +177 | +1.9% | 8,976,300 |
| 2024/12/11 | 9,208 | 9,228 | 9,112 | 9,167 | -102 | -1.1% | 5,096,400 |
| 2024/12/10 | 9,265 | 9,305 | 9,185 | 9,269 | +39 | +0.4% | 6,133,100 |
| 2024/12/09 | 9,213 | 9,318 | 9,189 | 9,230 | +180 | +2% | 7,543,100 |
| 2024/12/06 | 9,100 | 9,140 | 8,974 | 9,050 | -46 | -0.5% | 5,780,100 |
| 2024/12/05 | 9,146 | 9,270 | 9,089 | 9,096 | +104 | +1.2% | 8,096,600 |
| 2024/12/04 | 9,130 | 9,143 | 8,924 | 8,992 | -158 | -1.7% | 7,243,400 |
| 2024/12/03 | 9,050 | 9,253 | 9,003 | 9,150 | +244 | +2.7% | 11,880,100 |
| 2024/12/02 | 8,936 | 8,983 | 8,777 | 8,906 | -30 | -0.3% | 6,856,800 |
| 2024/11/29 | 9,010 | 9,085 | 8,911 | 8,936 | -112 | -1.2% | 6,981,700 |
| 2024/11/28 | 8,858 | 9,067 | 8,807 | 9,048 | +67 | +0.7% | 7,120,300 |
| 2024/11/27 | 8,790 | 9,060 | 8,757 | 8,981 | +137 | +1.5% | 8,668,600 |
| 2024/11/26 | 8,802 | 8,858 | 8,685 | 8,844 | -30 | -0.3% | 7,712,900 |
| 2024/11/25 | 8,710 | 8,967 | 8,704 | 8,874 | +288 | +3.4% | 16,714,700 |
| 2024/11/22 | 8,620 | 8,648 | 8,562 | 8,586 | +36 | +0.4% | 5,569,400 |
| 2024/11/21 | 8,646 | 8,662 | 8,424 | 8,550 | -96 | -1.1% | 7,223,100 |
| 2024/11/20 | 8,724 | 8,813 | 8,624 | 8,646 | -37 | -0.4% | 5,941,900 |
| 2024/11/19 | 8,806 | 8,841 | 8,672 | 8,683 | -51 | -0.6% | 5,774,500 |
| 2024/11/18 | 8,819 | 8,847 | 8,638 | 8,734 | -186 | -2.1% | 8,694,700 |
| 2024/11/15 | 8,897 | 9,002 | 8,840 | 8,920 | +77 | +0.9% | 7,833,000 |
| 2024/11/14 | 9,173 | 9,230 | 8,843 | 8,843 | -294 | -3.2% | 10,752,700 |
| 2024/11/13 | 9,709 | 9,842 | 9,103 | 9,137 | -272 | -2.9% | 28,299,600 |
| 2024/11/12 | 9,423 | 9,624 | 9,313 | 9,409 | -104 | -1.1% | 10,266,200 |
| 2024/11/11 | 9,452 | 9,610 | 9,403 | 9,513 | +145 | +1.5% | 8,163,200 |
| 2024/11/08 | 9,522 | 9,610 | 9,368 | 9,368 | +146 | +1.6% | 10,647,200 |
| 2024/11/07 | 9,427 | 9,453 | 9,112 | 9,222 | -183 | -1.9% | 9,996,700 |
| 2024/11/06 | 8,998 | 9,422 | 8,986 | 9,405 | +459 | +5.1% | 11,185,600 |
| 2024/11/05 | 8,910 | 9,016 | 8,908 | 8,946 | -18 | -0.2% | 5,642,400 |
| 2024/11/01 | 9,083 | 9,087 | 8,932 | 8,964 | -534 | -5.6% | 9,780,000 |
| 2024/10/31 | 9,487 | 9,550 | 9,407 | 9,498 | -45 | -0.5% | 7,848,500 |
| 2024/10/30 | 9,500 | 9,600 | 9,454 | 9,543 | +271 | +2.9% | 11,031,300 |
| 2024/10/29 | 9,086 | 9,274 | 9,052 | 9,272 | +263 | +2.9% | 8,512,700 |
| 2024/10/28 | 8,805 | 9,049 | 8,791 | 9,009 | +258 | +2.9% | 7,896,300 |
| 2024/10/25 | 8,720 | 8,782 | 8,661 | 8,751 | -41 | -0.5% | 5,573,400 |
| 2024/10/24 | 8,669 | 8,868 | 8,605 | 8,792 | -177 | -2% | 9,688,300 |
| 2024/10/23 | 9,006 | 9,067 | 8,934 | 8,969 | -45 | -0.5% | 7,227,700 |
| 2024/10/22 | 9,050 | 9,112 | 8,887 | 9,014 | -121 | -1.3% | 8,683,800 |
| 2024/10/21 | 9,118 | 9,186 | 9,062 | 9,135 | +58 | +0.6% | 5,149,100 |
| 2024/10/18 | 9,178 | 9,193 | 9,030 | 9,077 | -125 | -1.4% | 7,158,900 |
| 2024/10/17 | 9,138 | 9,239 | 9,026 | 9,202 | +108 | +1.2% | 9,321,300 |
| 2024/10/16 | 9,020 | 9,167 | 8,987 | 9,094 | -376 | -4% | 11,103,400 |
| 2024/10/15 | 9,254 | 9,570 | 9,253 | 9,470 | +516 | +5.8% | 15,455,200 |
| 2024/10/11 | 9,150 | 9,150 | 8,930 | 8,954 | -87 | -1% | 9,340,100 |
| 2024/10/10 | 8,822 | 9,041 | 8,802 | 9,041 | +345 | +4% | 10,593,100 |
| 2024/10/09 | 8,697 | 8,735 | 8,642 | 8,696 | +115 | +1.3% | 6,414,500 |
| 2024/10/08 | 8,633 | 8,657 | 8,500 | 8,581 | -164 | -1.9% | 7,489,200 |
151～
200
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
