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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/06/22 | 5,842 | 6,070 | 5,832 | 5,994 | +152 | +2.6% | 9,347,400 |
| 2016/06/21 | 5,719 | 5,865 | 5,700 | 5,842 | +81 | +1.4% | 4,830,600 |
| 2016/06/20 | 5,689 | 5,784 | 5,660 | 5,761 | +184 | +3.3% | 5,685,800 |
| 2016/06/17 | 5,691 | 5,722 | 5,577 | 5,577 | -14 | -0.3% | 7,345,900 |
| 2016/06/16 | 5,725 | 5,815 | 5,579 | 5,591 | -81 | -1.4% | 7,049,000 |
| 2016/06/15 | 5,680 | 5,749 | 5,609 | 5,672 | +25 | +0.4% | 4,628,900 |
| 2016/06/14 | 5,712 | 5,769 | 5,560 | 5,647 | -65 | -1.1% | 6,693,200 |
| 2016/06/13 | 5,892 | 5,937 | 5,712 | 5,712 | -284 | -4.7% | 6,371,800 |
| 2016/06/10 | 6,040 | 6,089 | 5,972 | 5,996 | -108 | -1.8% | 9,379,800 |
| 2016/06/09 | 6,120 | 6,189 | 6,013 | 6,104 | -46 | -0.7% | 5,789,700 |
| 2016/06/08 | 6,112 | 6,151 | 6,016 | 6,150 | +60 | +1% | 4,432,200 |
| 2016/06/07 | 6,101 | 6,131 | 6,004 | 6,090 | -3 | ±0% | 4,459,500 |
| 2016/06/06 | 5,950 | 6,123 | 5,934 | 6,093 | +73 | +1.2% | 5,417,600 |
| 2016/06/03 | 6,101 | 6,155 | 5,993 | 6,020 | -21 | -0.3% | 4,922,400 |
| 2016/06/02 | 6,208 | 6,220 | 6,031 | 6,041 | -211 | -3.4% | 6,331,900 |
| 2016/06/01 | 6,260 | 6,443 | 6,224 | 6,252 | +24 | +0.4% | 10,677,900 |
| 2016/05/31 | 6,145 | 6,230 | 6,126 | 6,228 | +53 | +0.9% | 3,847,100 |
| 2016/05/30 | 6,130 | 6,175 | 6,090 | 6,175 | +122 | +2% | 3,269,100 |
| 2016/05/27 | 6,039 | 6,125 | 6,023 | 6,053 | +78 | +1.3% | 4,234,700 |
| 2016/05/26 | 6,186 | 6,186 | 5,930 | 5,975 | -231 | -3.7% | 8,191,100 |
| 2016/05/25 | 6,194 | 6,235 | 6,160 | 6,206 | +147 | +2.4% | 4,187,500 |
| 2016/05/24 | 6,096 | 6,118 | 6,026 | 6,059 | -72 | -1.2% | 4,024,000 |
| 2016/05/23 | 6,074 | 6,149 | 5,989 | 6,131 | +26 | +0.4% | 4,077,600 |
| 2016/05/20 | 5,994 | 6,147 | 5,950 | 6,105 | +112 | +1.9% | 4,463,700 |
| 2016/05/19 | 6,048 | 6,093 | 5,938 | 5,993 | -17 | -0.3% | 3,647,600 |
| 2016/05/18 | 5,948 | 6,058 | 5,888 | 6,010 | +82 | +1.4% | 5,509,600 |
| 2016/05/17 | 5,918 | 5,953 | 5,822 | 5,928 | +107 | +1.8% | 6,179,200 |
| 2016/05/16 | 5,799 | 5,913 | 5,753 | 5,821 | -17 | -0.3% | 4,332,500 |
| 2016/05/13 | 6,160 | 6,162 | 5,831 | 5,838 | -225 | -3.7% | 6,846,900 |
| 2016/05/12 | 6,051 | 6,088 | 5,936 | 6,063 | -41 | -0.7% | 4,888,800 |
| 2016/05/11 | 6,100 | 6,288 | 6,085 | 6,104 | +112 | +1.9% | 7,070,700 |
| 2016/05/10 | 5,869 | 5,997 | 5,821 | 5,992 | +198 | +3.4% | 4,744,400 |
| 2016/05/09 | 5,797 | 5,868 | 5,751 | 5,794 | +76 | +1.3% | 3,407,100 |
| 2016/05/06 | 5,875 | 5,883 | 5,678 | 5,718 | -110 | -1.9% | 5,361,500 |
| 2016/05/02 | 5,700 | 5,900 | 5,700 | 5,828 | -160 | -2.7% | 6,984,800 |
| 2016/04/28 | 6,289 | 6,345 | 5,968 | 5,988 | -215 | -3.5% | 7,526,900 |
| 2016/04/27 | 6,287 | 6,295 | 6,162 | 6,203 | -74 | -1.2% | 4,537,400 |
| 2016/04/26 | 6,287 | 6,309 | 6,193 | 6,277 | -20 | -0.3% | 4,512,200 |
| 2016/04/25 | 6,310 | 6,373 | 6,249 | 6,297 | +4 | +0.1% | 5,329,300 |
| 2016/04/22 | 6,088 | 6,293 | 6,027 | 6,293 | +205 | +3.4% | 8,852,200 |
| 2016/04/21 | 6,089 | 6,230 | 5,702 | 6,088 | +86 | +1.4% | 15,495,100 |
| 2016/04/20 | 6,018 | 6,045 | 5,962 | 6,002 | +4 | +0.1% | 4,926,600 |
2251～
2300
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
