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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 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 |
| 2016/07/13 | 5,947 | 5,956 | 5,831 | 5,870 | +25 | +0.4% | 4,449,700 |
| 2016/07/12 | 5,800 | 5,928 | 5,794 | 5,845 | +167 | +2.9% | 5,560,700 |
| 2016/07/11 | 5,540 | 5,726 | 5,531 | 5,678 | +279 | +5.2% | 5,257,300 |
| 2016/07/08 | 5,516 | 5,577 | 5,397 | 5,399 | -131 | -2.4% | 5,995,000 |
| 2016/07/07 | 5,610 | 5,625 | 5,515 | 5,530 | -83 | -1.5% | 3,758,600 |
| 2016/07/06 | 5,651 | 5,669 | 5,548 | 5,613 | -115 | -2% | 5,488,200 |
| 2016/07/05 | 5,754 | 5,763 | 5,683 | 5,728 | -64 | -1.1% | 2,966,300 |
| 2016/07/04 | 5,663 | 5,803 | 5,653 | 5,792 | +65 | +1.1% | 3,956,900 |
| 2016/07/01 | 5,800 | 5,820 | 5,671 | 5,727 | -62 | -1.1% | 4,588,700 |
| 2016/06/30 | 5,920 | 5,948 | 5,632 | 5,789 | -19 | -0.3% | 8,776,000 |
| 2016/06/29 | 5,763 | 5,845 | 5,710 | 5,808 | +140 | +2.5% | 5,759,800 |
| 2016/06/28 | 5,639 | 5,720 | 5,505 | 5,668 | +13 | +0.2% | 6,773,100 |
| 2016/06/27 | 5,599 | 5,667 | 5,507 | 5,655 | +150 | +2.7% | 6,608,100 |
| 2016/06/24 | 6,135 | 6,171 | 5,450 | 5,505 | -571 | -9.4% | 13,363,200 |
| 2016/06/23 | 6,000 | 6,085 | 5,983 | 6,076 | +82 | +1.4% | 6,273,800 |
2151～
2200
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
