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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 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 |
| 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 |
2001～
2050
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
