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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 6,077 | 6,127 | 6,001 | 6,018 | -136 | -2.2% | 9,486,100 |
| 2015/09/14 | 6,348 | 6,350 | 6,074 | 6,154 | -359 | -5.5% | 13,329,700 |
| 2015/09/11 | 6,456 | 6,748 | 6,363 | 6,513 | -42 | -0.6% | 13,856,200 |
| 2015/09/10 | 6,430 | 6,555 | 6,380 | 6,555 | -60 | -0.9% | 7,634,700 |
| 2015/09/09 | 6,410 | 6,615 | 6,394 | 6,615 | +342 | +5.5% | 8,515,400 |
| 2015/09/08 | 6,414 | 6,508 | 6,268 | 6,273 | -51 | -0.8% | 7,186,000 |
| 2015/09/07 | 6,300 | 6,400 | 6,150 | 6,324 | -100 | -1.6% | 9,826,300 |
| 2015/09/04 | 6,677 | 6,680 | 6,340 | 6,424 | -272 | -4.1% | 12,304,000 |
| 2015/09/03 | 6,810 | 6,843 | 6,631 | 6,696 | -47 | -0.7% | 8,570,700 |
| 2015/09/02 | 6,755 | 6,881 | 6,702 | 6,743 | -110 | -1.6% | 8,497,100 |
| 2015/09/01 | 7,030 | 7,080 | 6,853 | 6,853 | -210 | -3% | 7,321,800 |
| 2015/08/31 | 7,054 | 7,098 | 6,976 | 7,063 | -62 | -0.9% | 5,699,400 |
| 2015/08/28 | 7,130 | 7,160 | 7,080 | 7,125 | +173 | +2.5% | 7,642,300 |
| 2015/08/27 | 7,050 | 7,120 | 6,947 | 6,952 | +82 | +1.2% | 8,720,000 |
| 2015/08/26 | 6,928 | 6,960 | 6,792 | 6,870 | -20 | -0.3% | 12,285,600 |
| 2015/08/25 | 6,908 | 7,193 | 6,818 | 6,890 | -246 | -3.4% | 15,970,700 |
| 2015/08/24 | 7,215 | 7,288 | 7,060 | 7,136 | -226 | -3.1% | 11,159,300 |
| 2015/08/21 | 7,492 | 7,569 | 7,335 | 7,362 | -280 | -3.7% | 10,601,400 |
| 2015/08/20 | 7,700 | 7,772 | 7,630 | 7,642 | +165 | +2.2% | 11,459,800 |
| 2015/08/19 | 7,455 | 7,598 | 7,453 | 7,477 | +37 | +0.5% | 5,575,700 |
| 2015/08/18 | 7,448 | 7,528 | 7,366 | 7,440 | -67 | -0.9% | 6,918,200 |
| 2015/08/17 | 7,594 | 7,614 | 7,461 | 7,507 | -86 | -1.1% | 5,964,500 |
| 2015/08/14 | 7,475 | 7,622 | 7,447 | 7,593 | +102 | +1.4% | 10,978,300 |
| 2015/08/13 | 7,579 | 7,593 | 7,409 | 7,491 | -197 | -2.6% | 17,132,800 |
| 2015/08/12 | 7,659 | 7,774 | 7,646 | 7,688 | +29 | +0.4% | 13,004,600 |
| 2015/08/11 | 7,700 | 7,800 | 7,623 | 7,659 | +51 | +0.7% | 15,270,100 |
| 2015/08/10 | 7,460 | 7,643 | 7,451 | 7,608 | +208 | +2.8% | 14,997,500 |
| 2015/08/07 | 7,450 | 7,524 | 7,400 | 7,400 | +260 | +3.6% | 17,519,700 |
| 2015/08/06 | 7,050 | 7,225 | 7,030 | 7,140 | +133 | +1.9% | 10,512,900 |
| 2015/08/05 | 6,900 | 7,073 | 6,878 | 7,007 | +186 | +2.7% | 9,970,900 |
| 2015/08/04 | 6,864 | 6,877 | 6,785 | 6,821 | -43 | -0.6% | 4,401,300 |
| 2015/08/03 | 6,855 | 6,898 | 6,833 | 6,864 | -17 | -0.2% | 2,988,600 |
| 2015/07/31 | 6,944 | 6,978 | 6,856 | 6,881 | -14 | -0.2% | 4,657,200 |
| 2015/07/30 | 6,830 | 6,947 | 6,830 | 6,895 | +75 | +1.1% | 6,266,800 |
| 2015/07/29 | 6,845 | 6,857 | 6,767 | 6,820 | +12 | +0.2% | 4,905,500 |
| 2015/07/28 | 6,801 | 6,852 | 6,730 | 6,808 | -104 | -1.5% | 6,805,600 |
| 2015/07/27 | 6,855 | 6,924 | 6,807 | 6,912 | -40 | -0.6% | 4,556,600 |
| 2015/07/24 | 6,977 | 6,979 | 6,891 | 6,952 | -51 | -0.7% | 4,083,800 |
| 2015/07/23 | 7,016 | 7,127 | 6,992 | 7,003 | +12 | +0.2% | 4,315,800 |
| 2015/07/22 | 7,069 | 7,073 | 6,971 | 6,991 | -67 | -0.9% | 5,149,700 |
| 2015/07/21 | 7,100 | 7,114 | 7,016 | 7,058 | -13 | -0.2% | 3,839,500 |
| 2015/07/17 | 7,082 | 7,158 | 7,053 | 7,071 | +43 | +0.6% | 5,870,400 |
| 2015/07/16 | 7,084 | 7,085 | 7,005 | 7,028 | +13 | +0.2% | 3,757,700 |
| 2015/07/15 | 7,050 | 7,085 | 7,010 | 7,015 | +6 | +0.1% | 4,016,100 |
| 2015/07/14 | 6,956 | 7,067 | 6,950 | 7,009 | +84 | +1.2% | 6,473,700 |
| 2015/07/13 | 6,950 | 6,970 | 6,885 | 6,925 | +1 | ±0% | 4,405,800 |
| 2015/07/10 | 6,889 | 6,995 | 6,835 | 6,924 | +25 | +0.4% | 7,714,000 |
| 2015/07/09 | 6,776 | 6,899 | 6,600 | 6,899 | -35 | -0.5% | 12,168,100 |
| 2015/07/08 | 7,084 | 7,090 | 6,800 | 6,934 | -212 | -3% | 13,174,400 |
| 2015/07/07 | 7,120 | 7,191 | 7,090 | 7,146 | +85 | +1.2% | 5,090,800 |
2351～
2400
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
