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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 8,609 | 8,711 | 8,604 | 8,700 | +123 | +1.4% | 6,083,600 |
| 2017/05/09 | 8,600 | 8,616 | 8,530 | 8,577 | -43 | -0.5% | 4,669,600 |
| 2017/05/08 | 8,635 | 8,644 | 8,524 | 8,620 | +142 | +1.7% | 7,887,200 |
| 2017/05/02 | 8,457 | 8,484 | 8,428 | 8,478 | +21 | +0.2% | 3,859,600 |
| 2017/05/01 | 8,430 | 8,461 | 8,381 | 8,457 | +15 | +0.2% | 3,374,000 |
| 2017/04/28 | 8,424 | 8,475 | 8,401 | 8,442 | +49 | +0.6% | 4,633,000 |
| 2017/04/27 | 8,375 | 8,394 | 8,242 | 8,393 | +27 | +0.3% | 5,529,500 |
| 2017/04/26 | 8,449 | 8,468 | 8,293 | 8,366 | +24 | +0.3% | 6,230,700 |
| 2017/04/25 | 8,200 | 8,349 | 8,197 | 8,342 | +168 | +2.1% | 7,260,300 |
| 2017/04/24 | 8,160 | 8,273 | 8,131 | 8,174 | +84 | +1% | 6,503,700 |
| 2017/04/21 | 8,100 | 8,104 | 8,020 | 8,090 | +100 | +1.3% | 6,533,200 |
| 2017/04/20 | 7,927 | 8,048 | 7,904 | 7,990 | +123 | +1.6% | 7,017,200 |
| 2017/04/19 | 7,658 | 7,873 | 7,621 | 7,867 | +149 | +1.9% | 7,060,600 |
| 2017/04/18 | 7,693 | 7,780 | 7,677 | 7,718 | +122 | +1.6% | 5,074,100 |
| 2017/04/17 | 7,601 | 7,625 | 7,494 | 7,596 | -106 | -1.4% | 6,246,200 |
| 2017/04/14 | 7,868 | 7,870 | 7,661 | 7,702 | -69 | -0.9% | 6,133,100 |
| 2017/04/13 | 7,740 | 7,798 | 7,562 | 7,771 | -64 | -0.8% | 7,199,000 |
| 2017/04/12 | 7,930 | 7,935 | 7,806 | 7,835 | -170 | -2.1% | 4,661,400 |
| 2017/04/11 | 7,979 | 8,036 | 7,927 | 8,005 | -3 | ±0% | 3,552,800 |
| 2017/04/10 | 8,062 | 8,098 | 7,962 | 8,008 | +12 | +0.2% | 4,241,700 |
| 2017/04/07 | 7,973 | 8,104 | 7,900 | 7,996 | +93 | +1.2% | 8,863,500 |
| 2017/04/06 | 7,890 | 7,937 | 7,817 | 7,903 | -57 | -0.7% | 7,216,800 |
| 2017/04/05 | 7,820 | 7,982 | 7,746 | 7,960 | +209 | +2.7% | 5,449,800 |
| 2017/04/04 | 7,811 | 7,840 | 7,723 | 7,751 | -132 | -1.7% | 5,584,600 |
| 2017/04/03 | 7,910 | 7,928 | 7,800 | 7,883 | +21 | +0.3% | 4,772,200 |
| 2017/03/31 | 7,970 | 8,025 | 7,862 | 7,862 | -70 | -0.9% | 4,738,100 |
| 2017/03/30 | 8,034 | 8,055 | 7,917 | 7,932 | -102 | -1.3% | 4,534,900 |
| 2017/03/29 | 8,004 | 8,070 | 7,990 | 8,034 | +102 | +1.3% | 4,894,000 |
| 2017/03/28 | 7,898 | 7,984 | 7,852 | 7,932 | +70 | +0.9% | 5,724,700 |
| 2017/03/27 | 7,929 | 7,964 | 7,837 | 7,862 | -149 | -1.9% | 5,969,900 |
| 2017/03/24 | 8,040 | 8,077 | 8,009 | 8,011 | -38 | -0.5% | 5,281,700 |
| 2017/03/23 | 8,025 | 8,135 | 8,001 | 8,049 | -4 | ±0% | 4,841,100 |
| 2017/03/22 | 8,050 | 8,100 | 8,025 | 8,053 | -221 | -2.7% | 6,796,100 |
| 2017/03/21 | 8,380 | 8,386 | 8,212 | 8,274 | -158 | -1.9% | 6,583,400 |
| 2017/03/17 | 8,490 | 8,508 | 8,402 | 8,432 | -91 | -1.1% | 4,484,700 |
| 2017/03/16 | 8,342 | 8,564 | 8,341 | 8,523 | +143 | +1.7% | 6,281,200 |
| 2017/03/15 | 8,406 | 8,428 | 8,341 | 8,380 | -54 | -0.6% | 3,028,300 |
| 2017/03/14 | 8,395 | 8,460 | 8,365 | 8,434 | +21 | +0.2% | 3,844,300 |
| 2017/03/13 | 8,328 | 8,463 | 8,324 | 8,413 | +48 | +0.6% | 3,797,100 |
| 2017/03/10 | 8,372 | 8,395 | 8,316 | 8,365 | +37 | +0.4% | 6,653,000 |
| 2017/03/09 | 8,437 | 8,440 | 8,315 | 8,328 | -98 | -1.2% | 5,349,400 |
| 2017/03/08 | 8,461 | 8,479 | 8,356 | 8,426 | -52 | -0.6% | 6,454,700 |
| 2017/03/07 | 8,422 | 8,495 | 8,395 | 8,478 | +39 | +0.5% | 4,359,100 |
| 2017/03/06 | 8,419 | 8,492 | 8,388 | 8,439 | -1 | ±0% | 3,425,600 |
| 2017/03/03 | 8,535 | 8,572 | 8,394 | 8,440 | -139 | -1.6% | 6,093,500 |
| 2017/03/02 | 8,700 | 8,710 | 8,579 | 8,579 | -4 | ±0% | 6,060,000 |
| 2017/03/01 | 8,434 | 8,650 | 8,405 | 8,583 | +221 | +2.6% | 11,305,300 |
| 2017/02/28 | 8,431 | 8,490 | 8,362 | 8,362 | -31 | -0.4% | 17,526,600 |
| 2017/02/27 | 8,520 | 8,546 | 8,393 | 8,393 | -207 | -2.4% | 7,782,800 |
| 2017/02/24 | 8,576 | 8,672 | 8,576 | 8,600 | -42 | -0.5% | 3,920,400 |
1951～
2000
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
