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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 6,706 | 6,760 | 6,690 | 6,712 | +37 | +0.6% | 6,052,900 |
| 2016/11/29 | 6,709 | 6,820 | 6,659 | 6,675 | -27 | -0.4% | 14,141,600 |
| 2016/11/28 | 6,800 | 6,800 | 6,654 | 6,702 | -98 | -1.4% | 6,216,400 |
| 2016/11/25 | 6,896 | 6,915 | 6,713 | 6,800 | -120 | -1.7% | 6,590,000 |
| 2016/11/24 | 6,960 | 6,980 | 6,900 | 6,920 | +25 | +0.4% | 5,656,500 |
| 2016/11/22 | 6,850 | 6,905 | 6,838 | 6,895 | +41 | +0.6% | 4,479,100 |
| 2016/11/21 | 6,840 | 6,870 | 6,818 | 6,854 | +79 | +1.2% | 4,430,100 |
| 2016/11/18 | 6,772 | 6,832 | 6,771 | 6,775 | +42 | +0.6% | 6,347,200 |
| 2016/11/17 | 6,661 | 6,759 | 6,644 | 6,733 | +53 | +0.8% | 5,086,600 |
| 2016/11/16 | 6,650 | 6,718 | 6,642 | 6,680 | +128 | +2% | 5,709,200 |
| 2016/11/15 | 6,551 | 6,571 | 6,517 | 6,552 | -23 | -0.3% | 4,254,300 |
| 2016/11/14 | 6,574 | 6,640 | 6,553 | 6,575 | +28 | +0.4% | 5,341,600 |
| 2016/11/11 | 6,674 | 6,703 | 6,523 | 6,547 | -27 | -0.4% | 9,345,700 |
| 2016/11/10 | 6,467 | 6,611 | 6,385 | 6,574 | +551 | +9.1% | 12,487,400 |
| 2016/11/09 | 6,484 | 6,500 | 5,953 | 6,023 | -422 | -6.5% | 12,825,700 |
| 2016/11/08 | 6,446 | 6,503 | 6,407 | 6,445 | +81 | +1.3% | 5,232,300 |
| 2016/11/07 | 6,350 | 6,382 | 6,302 | 6,364 | +128 | +2.1% | 4,229,300 |
| 2016/11/04 | 6,255 | 6,315 | 6,201 | 6,236 | -113 | -1.8% | 5,396,600 |
| 2016/11/02 | 6,500 | 6,506 | 6,300 | 6,349 | -190 | -2.9% | 6,223,600 |
| 2016/11/01 | 6,580 | 6,643 | 6,518 | 6,539 | -63 | -1% | 4,766,800 |
| 2016/10/31 | 6,611 | 6,627 | 6,554 | 6,602 | -52 | -0.8% | 4,045,200 |
| 2016/10/28 | 6,620 | 6,685 | 6,607 | 6,654 | +32 | +0.5% | 12,014,500 |
| 2016/10/27 | 6,568 | 6,622 | 6,526 | 6,622 | +37 | +0.6% | 3,859,800 |
| 2016/10/26 | 6,532 | 6,597 | 6,504 | 6,585 | +54 | +0.8% | 3,835,600 |
| 2016/10/25 | 6,517 | 6,571 | 6,515 | 6,531 | +7 | +0.1% | 4,082,600 |
| 2016/10/24 | 6,584 | 6,610 | 6,515 | 6,524 | -49 | -0.7% | 3,428,700 |
| 2016/10/21 | 6,678 | 6,679 | 6,560 | 6,573 | -92 | -1.4% | 4,000,800 |
| 2016/10/20 | 6,563 | 6,677 | 6,553 | 6,665 | +107 | +1.6% | 5,845,000 |
| 2016/10/19 | 6,635 | 6,665 | 6,547 | 6,558 | -77 | -1.2% | 5,143,800 |
| 2016/10/18 | 6,736 | 6,739 | 6,611 | 6,635 | -109 | -1.6% | 6,337,600 |
| 2016/10/17 | 6,799 | 6,800 | 6,705 | 6,744 | +34 | +0.5% | 5,412,900 |
| 2016/10/14 | 6,509 | 6,736 | 6,508 | 6,710 | +214 | +3.3% | 10,620,400 |
| 2016/10/13 | 6,581 | 6,633 | 6,476 | 6,496 | -82 | -1.2% | 5,838,000 |
| 2016/10/12 | 6,691 | 6,702 | 6,556 | 6,578 | -204 | -3% | 6,145,600 |
| 2016/10/11 | 6,685 | 6,823 | 6,670 | 6,782 | +235 | +3.6% | 8,335,500 |
| 2016/10/07 | 6,601 | 6,609 | 6,517 | 6,547 | -80 | -1.2% | 3,352,400 |
| 2016/10/06 | 6,616 | 6,665 | 6,592 | 6,627 | +61 | +0.9% | 3,868,600 |
| 2016/10/05 | 6,570 | 6,572 | 6,500 | 6,566 | +28 | +0.4% | 3,134,300 |
| 2016/10/04 | 6,454 | 6,575 | 6,452 | 6,538 | +60 | +0.9% | 3,596,200 |
| 2016/10/03 | 6,523 | 6,571 | 6,460 | 6,478 | -44 | -0.7% | 4,351,000 |
| 2016/09/30 | 6,630 | 6,700 | 6,504 | 6,522 | -188 | -2.8% | 5,748,800 |
| 2016/09/29 | 6,559 | 6,728 | 6,558 | 6,710 | +179 | +2.7% | 5,030,900 |
| 2016/09/28 | 6,594 | 6,600 | 6,483 | 6,531 | -135 | -2% | 4,086,500 |
| 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 |
2151～
2200
件表示中 / 3785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 | 1,806,000円 | +2.2% | -41.3% | 0.24% | 47.64倍 | 2.22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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81倍 | 1.30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 | 22,900円 | +2.4% | +13.6% | 3.76% | 20.43倍 | 4.50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 | 251,500円 | +7.0% | +6.6% | 3.18% | 12.82倍 | 1.87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 | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83倍 | 3.04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
