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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 6,531 | 6,673 | 6,516 | 6,666 | +43 | +0.6% | 4,979,500 |
| 2016/09/26 | 6,660 | 6,686 | 6,585 | 6,623 | -35 | -0.5% | 3,926,200 |
| 2016/09/23 | 6,709 | 6,743 | 6,633 | 6,658 | -4 | -0.1% | 5,104,400 |
| 2016/09/21 | 6,445 | 6,672 | 6,367 | 6,662 | +185 | +2.9% | 7,266,300 |
| 2016/09/20 | 6,404 | 6,492 | 6,404 | 6,477 | +73 | +1.1% | 5,010,000 |
| 2016/09/16 | 6,445 | 6,512 | 6,395 | 6,404 | +59 | +0.9% | 5,810,900 |
| 2016/09/15 | 6,465 | 6,473 | 6,289 | 6,345 | -156 | -2.4% | 6,466,400 |
| 2016/09/14 | 6,496 | 6,547 | 6,425 | 6,501 | -86 | -1.3% | 5,571,900 |
| 2016/09/13 | 6,715 | 6,717 | 6,565 | 6,587 | -104 | -1.6% | 5,465,800 |
| 2016/09/12 | 6,780 | 6,821 | 6,661 | 6,691 | -208 | -3% | 4,755,100 |
| 2016/09/09 | 6,874 | 6,936 | 6,857 | 6,899 | +54 | +0.8% | 5,987,600 |
| 2016/09/08 | 6,867 | 6,890 | 6,792 | 6,845 | -39 | -0.6% | 4,636,700 |
| 2016/09/07 | 6,883 | 6,960 | 6,845 | 6,884 | -14 | -0.2% | 4,630,900 |
| 2016/09/06 | 6,980 | 6,990 | 6,843 | 6,898 | -40 | -0.6% | 4,969,800 |
| 2016/09/05 | 6,950 | 6,999 | 6,922 | 6,938 | +69 | +1% | 5,418,900 |
| 2016/09/02 | 6,857 | 6,905 | 6,830 | 6,869 | +2 | ±0% | 4,477,000 |
| 2016/09/01 | 6,815 | 6,887 | 6,791 | 6,867 | +111 | +1.6% | 6,272,500 |
| 2016/08/31 | 6,723 | 6,799 | 6,686 | 6,756 | +100 | +1.5% | 5,961,400 |
| 2016/08/30 | 6,760 | 6,801 | 6,656 | 6,656 | -142 | -2.1% | 6,456,400 |
| 2016/08/29 | 6,800 | 6,845 | 6,761 | 6,798 | +156 | +2.3% | 5,808,800 |
| 2016/08/26 | 6,700 | 6,737 | 6,583 | 6,642 | -58 | -0.9% | 8,621,900 |
| 2016/08/25 | 6,656 | 6,733 | 6,618 | 6,700 | +107 | +1.6% | 8,555,600 |
| 2016/08/24 | 6,600 | 6,714 | 6,549 | 6,593 | +158 | +2.5% | 9,806,600 |
| 2016/08/23 | 6,538 | 6,539 | 6,431 | 6,435 | -59 | -0.9% | 5,538,800 |
| 2016/08/22 | 6,533 | 6,615 | 6,460 | 6,494 | +13 | +0.2% | 6,390,200 |
| 2016/08/19 | 6,438 | 6,510 | 6,403 | 6,481 | +26 | +0.4% | 6,905,500 |
| 2016/08/18 | 6,510 | 6,599 | 6,431 | 6,455 | -312 | -4.6% | 17,452,800 |
| 2016/08/17 | 6,795 | 7,012 | 6,663 | 6,767 | -35 | -0.5% | 25,703,500 |
| 2016/08/16 | 6,785 | 6,993 | 6,752 | 6,802 | -2 | ±0% | 29,032,500 |
| 2016/08/15 | 6,353 | 6,848 | 6,308 | 6,804 | +451 | +7.1% | 27,485,500 |
| 2016/08/12 | 6,483 | 6,495 | 6,340 | 6,353 | -11 | -0.2% | 18,715,400 |
| 2016/08/10 | 6,201 | 6,413 | 6,201 | 6,364 | +163 | +2.6% | 18,920,700 |
| 2016/08/09 | 6,013 | 6,210 | 5,972 | 6,201 | +201 | +3.4% | 10,956,700 |
| 2016/08/08 | 5,890 | 6,008 | 5,859 | 6,000 | +199 | +3.4% | 7,407,500 |
| 2016/08/05 | 5,755 | 5,841 | 5,736 | 5,801 | -41 | -0.7% | 8,693,100 |
| 2016/08/04 | 5,900 | 5,912 | 5,775 | 5,842 | -70 | -1.2% | 12,721,300 |
| 2016/08/03 | 6,000 | 6,038 | 5,855 | 5,912 | -148 | -2.4% | 12,053,000 |
| 2016/08/02 | 5,901 | 6,145 | 5,838 | 6,060 | +130 | +2.2% | 19,196,600 |
| 2016/08/01 | 5,703 | 5,968 | 5,697 | 5,930 | +227 | +4% | 15,281,000 |
| 2016/07/29 | 5,400 | 5,725 | 5,389 | 5,703 | +337 | +6.3% | 16,776,000 |
| 2016/07/28 | 5,389 | 5,401 | 5,344 | 5,366 | -56 | -1% | 5,106,800 |
| 2016/07/27 | 5,433 | 5,459 | 5,395 | 5,422 | +50 | +0.9% | 8,838,800 |
| 2016/07/26 | 5,460 | 5,460 | 5,365 | 5,372 | +156 | +3% | 12,506,900 |
| 2016/07/25 | 5,394 | 5,395 | 5,194 | 5,216 | -176 | -3.3% | 7,912,000 |
| 2016/07/22 | 5,354 | 5,408 | 5,350 | 5,392 | +1 | ±0% | 7,201,800 |
| 2016/07/21 | 5,450 | 5,463 | 5,290 | 5,391 | -18 | -0.3% | 9,678,500 |
| 2016/07/20 | 5,405 | 5,440 | 5,362 | 5,409 | +22 | +0.4% | 11,499,700 |
| 2016/07/19 | 5,400 | 5,410 | 5,329 | 5,387 | -620 | -10.3% | 17,150,100 |
| 2016/07/15 | 6,009 | 6,059 | 5,932 | 6,007 | +14 | +0.2% | 4,905,000 |
| 2016/07/14 | 5,899 | 6,015 | 5,880 | 5,993 | +123 | +2.1% | 4,800,700 |
2101～
2150
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
