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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 8,861 | 8,922 | 8,744 | 8,745 | +184 | +2.1% | 9,155,300 |
| 2024/10/04 | 8,744 | 8,755 | 8,557 | 8,561 | -119 | -1.4% | 6,916,300 |
| 2024/10/03 | 8,748 | 8,828 | 8,645 | 8,680 | +204 | +2.4% | 10,088,500 |
| 2024/10/02 | 8,485 | 8,608 | 8,448 | 8,476 | -206 | -2.4% | 9,233,800 |
| 2024/10/01 | 8,580 | 8,711 | 8,565 | 8,682 | +255 | +3% | 10,985,700 |
| 2024/09/30 | 8,631 | 8,713 | 8,391 | 8,427 | -666 | -7.3% | 13,991,200 |
| 2024/09/27 | 8,940 | 9,093 | 8,829 | 9,093 | +201 | +2.3% | 12,259,200 |
| 2024/09/26 | 8,692 | 8,910 | 8,665 | 8,892 | +350 | +4.1% | 11,409,400 |
| 2024/09/25 | 8,678 | 8,720 | 8,542 | 8,542 | -134 | -1.5% | 5,927,400 |
| 2024/09/24 | 8,740 | 8,831 | 8,657 | 8,676 | +113 | +1.3% | 9,396,700 |
| 2024/09/20 | 8,566 | 8,611 | 8,501 | 8,563 | +158 | +1.9% | 11,448,200 |
| 2024/09/19 | 8,346 | 8,463 | 8,276 | 8,405 | +209 | +2.6% | 10,194,000 |
| 2024/09/18 | 8,251 | 8,292 | 8,137 | 8,196 | +28 | +0.3% | 8,184,100 |
| 2024/09/17 | 8,339 | 8,371 | 8,053 | 8,168 | -261 | -3.1% | 11,177,500 |
| 2024/09/13 | 8,535 | 8,544 | 8,351 | 8,429 | -71 | -0.8% | 11,415,000 |
| 2024/09/12 | 8,298 | 8,547 | 8,273 | 8,500 | +626 | +8% | 16,832,100 |
| 2024/09/11 | 7,840 | 7,952 | 7,767 | 7,874 | +31 | +0.4% | 11,458,700 |
| 2024/09/10 | 7,843 | 7,879 | 7,715 | 7,843 | +151 | +2% | 10,567,500 |
| 2024/09/09 | 7,410 | 7,697 | 7,397 | 7,692 | -16 | -0.2% | 11,156,800 |
| 2024/09/06 | 7,899 | 7,932 | 7,627 | 7,708 | -138 | -1.8% | 10,185,100 |
| 2024/09/05 | 7,717 | 7,909 | 7,693 | 7,846 | +65 | +0.8% | 12,667,600 |
| 2024/09/04 | 7,963 | 8,018 | 7,710 | 7,781 | -652 | -7.7% | 15,306,200 |
| 2024/09/03 | 8,515 | 8,555 | 8,433 | 8,433 | -48 | -0.6% | 6,911,400 |
| 2024/09/02 | 8,540 | 8,604 | 8,390 | 8,481 | +76 | +0.9% | 9,465,300 |
| 2024/08/30 | 8,271 | 8,419 | 8,261 | 8,405 | +260 | +3.2% | 11,897,400 |
| 2024/08/29 | 8,211 | 8,247 | 8,133 | 8,145 | -200 | -2.4% | 16,381,200 |
| 2024/08/28 | 8,538 | 8,576 | 8,305 | 8,345 | -196 | -2.3% | 12,549,600 |
| 2024/08/27 | 8,425 | 8,648 | 8,408 | 8,541 | +31 | +0.4% | 13,930,500 |
| 2024/08/26 | 8,500 | 8,525 | 8,391 | 8,510 | +36 | +0.4% | 9,312,200 |
| 2024/08/23 | 8,425 | 8,521 | 8,301 | 8,474 | +54 | +0.6% | 11,930,000 |
| 2024/08/22 | 8,448 | 8,547 | 8,318 | 8,420 | -109 | -1.3% | 13,529,200 |
| 2024/08/21 | 8,430 | 8,583 | 8,391 | 8,529 | +1 | ±0% | 13,655,600 |
| 2024/08/20 | 8,500 | 8,599 | 8,382 | 8,528 | +253 | +3.1% | 15,548,900 |
151～
200
件表示中 / 3721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 | 849,900円 | +2.2% | -41.3% | 0.52% | 22.46倍 | 1.05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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.63倍 | 4.31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 | 243,800円 | +7.0% | +6.6% | 3.28% | 12.97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 | 399,400円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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
