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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 5,111 | 5,915 | 5,111 | 5,398 | +298 | +5.8% | 77,372,600 |
| 2016/02/16 | 5,002 | 5,100 | 4,841 | 5,100 | +700 | +15.9% | 20,483,900 |
| 2016/02/15 | 4,340 | 4,440 | 4,250 | 4,400 | +236 | +5.7% | 9,986,100 |
| 2016/02/12 | 4,490 | 4,542 | 4,133 | 4,164 | -439 | -9.5% | 16,861,400 |
| 2016/02/10 | 4,770 | 4,795 | 4,463 | 4,603 | -167 | -3.5% | 10,792,600 |
| 2016/02/09 | 4,831 | 4,897 | 4,757 | 4,770 | -334 | -6.5% | 8,083,700 |
| 2016/02/08 | 4,952 | 5,129 | 4,886 | 5,104 | +62 | +1.2% | 5,073,600 |
| 2016/02/05 | 4,985 | 5,230 | 4,971 | 5,042 | -38 | -0.7% | 6,808,900 |
| 2016/02/04 | 5,000 | 5,162 | 4,985 | 5,080 | +84 | +1.7% | 6,820,900 |
| 2016/02/03 | 5,041 | 5,067 | 4,968 | 4,996 | -256 | -4.9% | 10,323,500 |
| 2016/02/02 | 5,352 | 5,354 | 5,230 | 5,252 | -203 | -3.7% | 7,386,100 |
| 2016/02/01 | 5,465 | 5,495 | 5,367 | 5,455 | +190 | +3.6% | 8,315,500 |
| 2016/01/29 | 5,130 | 5,310 | 5,021 | 5,265 | +166 | +3.3% | 12,895,600 |
| 2016/01/28 | 5,150 | 5,169 | 5,091 | 5,099 | -88 | -1.7% | 8,861,900 |
| 2016/01/27 | 5,259 | 5,290 | 5,160 | 5,187 | +338 | +7% | 15,992,900 |
| 2016/01/26 | 4,850 | 4,871 | 4,725 | 4,849 | -170 | -3.4% | 9,312,500 |
| 2016/01/25 | 5,000 | 5,052 | 4,955 | 5,019 | +116 | +2.4% | 13,820,100 |
| 2016/01/22 | 4,855 | 4,936 | 4,766 | 4,903 | +359 | +7.9% | 16,042,300 |
| 2016/01/21 | 4,692 | 4,924 | 4,540 | 4,544 | -148 | -3.2% | 23,726,900 |
| 2016/01/20 | 4,897 | 4,955 | 4,680 | 4,692 | -354 | -7% | 14,654,000 |
| 2016/01/19 | 5,068 | 5,127 | 4,964 | 5,046 | -65 | -1.3% | 14,250,200 |
| 2016/01/18 | 5,300 | 5,350 | 5,095 | 5,111 | -437 | -7.9% | 12,764,000 |
| 2016/01/15 | 5,609 | 5,709 | 5,498 | 5,548 | +28 | +0.5% | 6,717,100 |
| 2016/01/14 | 5,530 | 5,545 | 5,390 | 5,520 | -172 | -3% | 7,411,300 |
| 2016/01/13 | 5,600 | 5,725 | 5,591 | 5,692 | +164 | +3% | 5,874,500 |
| 2016/01/12 | 5,554 | 5,662 | 5,526 | 5,528 | -167 | -2.9% | 7,452,900 |
| 2016/01/08 | 5,635 | 5,843 | 5,580 | 5,695 | -56 | -1% | 9,049,100 |
| 2016/01/07 | 5,889 | 5,909 | 5,739 | 5,751 | -138 | -2.3% | 5,973,000 |
| 2016/01/06 | 5,970 | 6,000 | 5,822 | 5,889 | -80 | -1.3% | 6,445,900 |
| 2016/01/05 | 5,950 | 6,046 | 5,930 | 5,969 | -24 | -0.4% | 4,869,700 |
| 2016/01/04 | 6,050 | 6,145 | 5,969 | 5,993 | -146 | -2.4% | 6,375,800 |
| 2015/12/30 | 6,138 | 6,220 | 6,120 | 6,139 | +12 | +0.2% | 3,672,700 |
| 2015/12/29 | 6,101 | 6,130 | 6,030 | 6,127 | -2 | ±0% | 3,447,300 |
| 2015/12/28 | 6,055 | 6,168 | 6,032 | 6,129 | +93 | +1.5% | 2,937,700 |
| 2015/12/25 | 6,101 | 6,135 | 6,011 | 6,036 | -75 | -1.2% | 3,683,200 |
| 2015/12/24 | 6,125 | 6,171 | 6,092 | 6,111 | +17 | +0.3% | 3,382,200 |
| 2015/12/22 | 6,126 | 6,205 | 6,080 | 6,094 | -30 | -0.5% | 3,328,300 |
| 2015/12/21 | 6,073 | 6,159 | 6,029 | 6,124 | +18 | +0.3% | 4,810,600 |
| 2015/12/18 | 6,214 | 6,420 | 6,085 | 6,106 | -134 | -2.1% | 7,435,600 |
| 2015/12/17 | 6,242 | 6,330 | 6,218 | 6,240 | +105 | +1.7% | 6,759,500 |
| 2015/12/16 | 6,087 | 6,185 | 6,059 | 6,135 | +128 | +2.1% | 7,391,500 |
| 2015/12/15 | 6,073 | 6,129 | 6,004 | 6,007 | -93 | -1.5% | 5,028,700 |
| 2015/12/14 | 6,124 | 6,147 | 5,991 | 6,100 | -162 | -2.6% | 7,146,900 |
| 2015/12/11 | 6,181 | 6,269 | 6,174 | 6,262 | +36 | +0.6% | 8,595,500 |
| 2015/12/10 | 6,199 | 6,311 | 6,137 | 6,226 | -24 | -0.4% | 5,188,700 |
| 2015/12/09 | 6,292 | 6,294 | 6,207 | 6,250 | -72 | -1.1% | 5,796,900 |
| 2015/12/08 | 6,398 | 6,449 | 6,312 | 6,322 | -47 | -0.7% | 3,802,700 |
| 2015/12/07 | 6,430 | 6,462 | 6,367 | 6,369 | -6 | -0.1% | 3,795,300 |
| 2015/12/04 | 6,471 | 6,495 | 6,350 | 6,375 | -196 | -3% | 7,246,900 |
| 2015/12/03 | 6,591 | 6,633 | 6,556 | 6,571 | -34 | -0.5% | 3,615,500 |
2251～
2300
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
