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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 8,726 | 8,728 | 8,585 | 8,642 | -86 | -1% | 5,234,600 |
| 2017/02/22 | 8,770 | 8,770 | 8,702 | 8,728 | +12 | +0.1% | 4,435,300 |
| 2017/02/21 | 8,762 | 8,790 | 8,680 | 8,716 | -73 | -0.8% | 6,380,400 |
| 2017/02/20 | 8,700 | 8,810 | 8,656 | 8,789 | +271 | +3.2% | 8,769,900 |
| 2017/02/17 | 8,600 | 8,620 | 8,503 | 8,518 | -139 | -1.6% | 5,755,900 |
| 2017/02/16 | 8,750 | 8,759 | 8,606 | 8,657 | -13 | -0.1% | 6,243,800 |
| 2017/02/15 | 8,650 | 8,728 | 8,545 | 8,670 | +135 | +1.6% | 6,562,400 |
| 2017/02/14 | 8,719 | 8,742 | 8,509 | 8,535 | -124 | -1.4% | 6,739,200 |
| 2017/02/13 | 8,830 | 8,830 | 8,655 | 8,659 | -133 | -1.5% | 6,249,500 |
| 2017/02/10 | 8,900 | 8,900 | 8,751 | 8,792 | +58 | +0.7% | 7,852,000 |
| 2017/02/09 | 8,800 | 8,976 | 8,700 | 8,734 | +50 | +0.6% | 11,207,900 |
| 2017/02/08 | 8,700 | 8,700 | 8,545 | 8,684 | +20 | +0.2% | 5,227,400 |
| 2017/02/07 | 8,551 | 8,734 | 8,551 | 8,664 | +11 | +0.1% | 5,033,900 |
| 2017/02/06 | 8,631 | 8,707 | 8,590 | 8,653 | +122 | +1.4% | 5,362,200 |
| 2017/02/03 | 8,720 | 8,747 | 8,492 | 8,531 | -155 | -1.8% | 8,730,100 |
| 2017/02/02 | 8,872 | 8,874 | 8,653 | 8,686 | -119 | -1.4% | 5,995,600 |
| 2017/02/01 | 8,650 | 8,814 | 8,636 | 8,805 | +104 | +1.2% | 6,654,700 |
| 2017/01/31 | 8,703 | 8,822 | 8,688 | 8,701 | -152 | -1.7% | 7,696,500 |
| 2017/01/30 | 8,900 | 8,967 | 8,833 | 8,853 | -124 | -1.4% | 6,160,500 |
| 2017/01/27 | 8,983 | 9,066 | 8,920 | 8,977 | +21 | +0.2% | 10,963,300 |
| 2017/01/26 | 8,772 | 8,960 | 8,765 | 8,956 | +269 | +3.1% | 12,706,000 |
| 2017/01/25 | 8,648 | 8,725 | 8,614 | 8,687 | +259 | +3.1% | 10,638,100 |
| 2017/01/24 | 8,315 | 8,550 | 8,306 | 8,428 | +48 | +0.6% | 7,887,500 |
| 2017/01/23 | 8,415 | 8,439 | 8,351 | 8,380 | -70 | -0.8% | 7,149,800 |
| 2017/01/20 | 8,343 | 8,482 | 8,301 | 8,450 | +121 | +1.5% | 7,098,700 |
| 2017/01/19 | 8,353 | 8,420 | 8,295 | 8,329 | +87 | +1.1% | 6,258,000 |
| 2017/01/18 | 8,090 | 8,273 | 8,034 | 8,242 | +63 | +0.8% | 7,295,500 |
| 2017/01/17 | 8,300 | 8,304 | 8,145 | 8,179 | -171 | -2% | 6,467,100 |
| 2017/01/16 | 8,451 | 8,480 | 8,350 | 8,350 | -127 | -1.5% | 5,054,400 |
| 2017/01/13 | 8,414 | 8,508 | 8,354 | 8,477 | +47 | +0.6% | 5,896,500 |
| 2017/01/12 | 8,480 | 8,517 | 8,395 | 8,430 | -65 | -0.8% | 6,894,100 |
| 2017/01/11 | 8,500 | 8,535 | 8,380 | 8,495 | +72 | +0.9% | 7,789,300 |
| 2017/01/10 | 8,500 | 8,590 | 8,368 | 8,423 | +60 | +0.7% | 12,725,000 |
| 2017/01/06 | 8,082 | 8,383 | 8,075 | 8,363 | +210 | +2.6% | 13,835,300 |
| 2017/01/05 | 8,030 | 8,200 | 7,999 | 8,153 | +158 | +2% | 11,837,300 |
| 2017/01/04 | 7,850 | 8,016 | 7,850 | 7,995 | +230 | +3% | 7,886,900 |
| 2016/12/30 | 7,690 | 7,814 | 7,643 | 7,765 | +35 | +0.5% | 4,683,700 |
| 2016/12/29 | 7,820 | 7,830 | 7,710 | 7,730 | -128 | -1.6% | 5,429,100 |
| 2016/12/28 | 7,891 | 7,902 | 7,838 | 7,858 | -10 | -0.1% | 3,085,500 |
| 2016/12/27 | 7,845 | 7,922 | 7,826 | 7,868 | +21 | +0.3% | 3,740,400 |
| 2016/12/26 | 7,870 | 7,886 | 7,815 | 7,847 | -67 | -0.8% | 3,447,100 |
| 2016/12/22 | 7,875 | 7,914 | 7,824 | 7,914 | ±0 | ±0% | 4,109,500 |
| 2016/12/21 | 8,012 | 8,026 | 7,845 | 7,914 | -58 | -0.7% | 7,179,300 |
| 2016/12/20 | 7,792 | 8,027 | 7,783 | 7,972 | +150 | +1.9% | 8,117,600 |
| 2016/12/19 | 7,801 | 7,840 | 7,777 | 7,822 | -9 | -0.1% | 4,128,500 |
| 2016/12/16 | 7,888 | 7,926 | 7,823 | 7,831 | -17 | -0.2% | 5,625,700 |
| 2016/12/15 | 7,900 | 8,068 | 7,765 | 7,848 | -111 | -1.4% | 10,547,900 |
| 2016/12/14 | 7,800 | 8,007 | 7,756 | 7,959 | +187 | +2.4% | 13,896,000 |
| 2016/12/13 | 7,839 | 7,857 | 7,735 | 7,772 | -10 | -0.1% | 6,696,800 |
| 2016/12/12 | 7,900 | 7,923 | 7,753 | 7,782 | -43 | -0.5% | 8,406,600 |
2001～
2050
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
