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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 6,525 | 6,649 | 6,515 | 6,649 | +74 | +1.1% | 5,600,900 |
| 2015/11/19 | 6,620 | 6,657 | 6,571 | 6,575 | -87 | -1.3% | 6,529,400 |
| 2015/11/18 | 6,660 | 6,728 | 6,640 | 6,662 | +58 | +0.9% | 5,366,900 |
| 2015/11/17 | 6,651 | 6,673 | 6,602 | 6,604 | +13 | +0.2% | 4,806,800 |
| 2015/11/16 | 6,510 | 6,647 | 6,510 | 6,591 | -51 | -0.8% | 4,993,700 |
| 2015/11/13 | 6,670 | 6,699 | 6,602 | 6,642 | -144 | -2.1% | 7,435,100 |
| 2015/11/12 | 6,744 | 6,810 | 6,700 | 6,786 | -3 | ±0% | 4,803,800 |
| 2015/11/11 | 6,845 | 6,859 | 6,760 | 6,789 | -74 | -1.1% | 5,410,900 |
| 2015/11/10 | 6,775 | 6,875 | 6,685 | 6,863 | -53 | -0.8% | 6,605,700 |
| 2015/11/09 | 6,935 | 6,949 | 6,811 | 6,916 | -18 | -0.3% | 7,346,500 |
| 2015/11/06 | 6,900 | 6,971 | 6,864 | 6,934 | +77 | +1.1% | 5,024,600 |
| 2015/11/05 | 6,850 | 6,875 | 6,618 | 6,857 | +34 | +0.5% | 8,027,400 |
| 2015/11/04 | 6,646 | 6,938 | 6,635 | 6,823 | +77 | +1.1% | 6,687,600 |
| 2015/11/02 | 6,726 | 6,830 | 6,709 | 6,746 | -51 | -0.8% | 4,621,200 |
| 2015/10/30 | 6,830 | 6,898 | 6,715 | 6,797 | -43 | -0.6% | 7,810,900 |
| 2015/10/29 | 6,950 | 6,958 | 6,771 | 6,840 | +60 | +0.9% | 11,942,000 |
| 2015/10/28 | 6,702 | 6,835 | 6,702 | 6,780 | +178 | +2.7% | 8,299,300 |
| 2015/10/27 | 6,643 | 6,693 | 6,593 | 6,602 | -49 | -0.7% | 3,991,800 |
| 2015/10/26 | 6,790 | 6,795 | 6,646 | 6,651 | +61 | +0.9% | 4,991,200 |
| 2015/10/23 | 6,595 | 6,614 | 6,542 | 6,590 | +143 | +2.2% | 7,362,500 |
| 2015/10/22 | 6,488 | 6,490 | 6,414 | 6,447 | -25 | -0.4% | 3,949,200 |
| 2015/10/21 | 6,402 | 6,481 | 6,402 | 6,472 | +45 | +0.7% | 5,489,200 |
| 2015/10/20 | 6,404 | 6,458 | 6,382 | 6,427 | +93 | +1.5% | 5,277,700 |
| 2015/10/19 | 6,441 | 6,488 | 6,290 | 6,334 | -65 | -1% | 5,332,900 |
| 2015/10/16 | 6,330 | 6,424 | 6,320 | 6,399 | +113 | +1.8% | 5,478,900 |
| 2015/10/15 | 6,173 | 6,328 | 6,130 | 6,286 | +87 | +1.4% | 4,928,700 |
| 2015/10/14 | 6,160 | 6,315 | 6,133 | 6,199 | -44 | -0.7% | 6,612,700 |
| 2015/10/13 | 6,367 | 6,399 | 6,222 | 6,243 | -196 | -3% | 8,309,200 |
| 2015/10/09 | 6,340 | 6,442 | 6,333 | 6,439 | +156 | +2.5% | 10,712,300 |
| 2015/10/08 | 6,280 | 6,420 | 6,242 | 6,283 | +95 | +1.5% | 11,498,800 |
| 2015/10/07 | 6,078 | 6,245 | 6,061 | 6,188 | +178 | +3% | 10,602,700 |
| 2015/10/06 | 6,099 | 6,157 | 5,971 | 6,010 | +146 | +2.5% | 9,756,100 |
| 2015/10/05 | 5,800 | 5,968 | 5,785 | 5,864 | +239 | +4.2% | 10,276,700 |
| 2015/10/02 | 5,540 | 5,632 | 5,475 | 5,625 | -4 | -0.1% | 5,706,600 |
| 2015/10/01 | 5,480 | 5,689 | 5,442 | 5,629 | +152 | +2.8% | 8,411,600 |
| 2015/09/30 | 5,435 | 5,519 | 5,370 | 5,477 | +76 | +1.4% | 9,189,700 |
| 2015/09/29 | 5,607 | 5,614 | 5,397 | 5,401 | -371 | -6.4% | 12,395,000 |
| 2015/09/28 | 5,800 | 5,869 | 5,709 | 5,772 | -134 | -2.3% | 6,529,300 |
| 2015/09/25 | 5,820 | 5,956 | 5,770 | 5,906 | +32 | +0.5% | 9,510,200 |
| 2015/09/24 | 6,070 | 6,094 | 5,835 | 5,874 | -396 | -6.3% | 11,987,800 |
| 2015/09/18 | 6,180 | 6,318 | 6,169 | 6,270 | +26 | +0.4% | 6,798,100 |
| 2015/09/17 | 6,124 | 6,294 | 6,115 | 6,244 | +115 | +1.9% | 5,537,700 |
| 2015/09/16 | 6,089 | 6,179 | 6,075 | 6,129 | +111 | +1.8% | 6,001,600 |
| 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 |
2401～
2450
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 | 2.23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% | 12.81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
