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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 7,090 | 7,147 | 7,011 | 7,061 | -104 | -1.5% | 7,454,800 |
| 2015/07/03 | 7,140 | 7,177 | 7,127 | 7,165 | +13 | +0.2% | 3,277,700 |
| 2015/07/02 | 7,224 | 7,230 | 7,133 | 7,152 | -14 | -0.2% | 5,775,300 |
| 2015/07/01 | 7,200 | 7,212 | 7,135 | 7,166 | -43 | -0.6% | 4,180,300 |
| 2015/06/30 | 7,200 | 7,223 | 7,103 | 7,209 | -36 | -0.5% | 6,854,400 |
| 2015/06/29 | 7,215 | 7,304 | 7,200 | 7,245 | -175 | -2.4% | 6,578,500 |
| 2015/06/26 | 7,470 | 7,482 | 7,372 | 7,420 | -65 | -0.9% | 3,959,800 |
| 2015/06/25 | 7,510 | 7,542 | 7,450 | 7,485 | -33 | -0.4% | 4,815,600 |
| 2015/06/24 | 7,400 | 7,573 | 7,399 | 7,518 | +93 | +1.3% | 10,278,300 |
| 2015/06/23 | 7,396 | 7,500 | 7,366 | 7,425 | +106 | +1.4% | 8,900,200 |
| 2015/06/22 | 7,218 | 7,365 | 7,214 | 7,319 | +65 | +0.9% | 5,726,800 |
| 2015/06/19 | 7,205 | 7,254 | 7,135 | 7,254 | +122 | +1.7% | 8,705,700 |
| 2015/06/18 | 7,261 | 7,263 | 7,110 | 7,132 | -134 | -1.8% | 7,781,500 |
| 2015/06/17 | 7,350 | 7,354 | 7,236 | 7,266 | -51 | -0.7% | 4,168,300 |
| 2015/06/16 | 7,348 | 7,380 | 7,284 | 7,317 | -66 | -0.9% | 4,692,700 |
| 2015/06/15 | 7,234 | 7,427 | 7,226 | 7,383 | +111 | +1.5% | 7,114,100 |
| 2015/06/12 | 7,298 | 7,319 | 7,231 | 7,272 | +3 | ±0% | 7,210,900 |
| 2015/06/11 | 7,222 | 7,274 | 7,222 | 7,269 | +61 | +0.8% | 4,140,900 |
| 2015/06/10 | 7,210 | 7,289 | 7,195 | 7,208 | -33 | -0.5% | 5,155,700 |
| 2015/06/09 | 7,232 | 7,324 | 7,230 | 7,241 | -56 | -0.8% | 4,967,800 |
| 2015/06/08 | 7,370 | 7,375 | 7,238 | 7,297 | -60 | -0.8% | 4,975,900 |
| 2015/06/05 | 7,291 | 7,385 | 7,260 | 7,357 | +9 | +0.1% | 5,481,100 |
| 2015/06/04 | 7,491 | 7,498 | 7,286 | 7,348 | -87 | -1.2% | 8,950,800 |
| 2015/06/03 | 7,361 | 7,467 | 7,337 | 7,435 | +38 | +0.5% | 4,317,100 |
| 2015/06/02 | 7,400 | 7,460 | 7,343 | 7,397 | +22 | +0.3% | 5,050,000 |
| 2015/06/01 | 7,350 | 7,395 | 7,293 | 7,375 | -72 | -1% | 5,700,900 |
| 2015/05/29 | 7,359 | 7,530 | 7,335 | 7,447 | +83 | +1.1% | 9,997,100 |
| 2015/05/28 | 7,412 | 7,432 | 7,320 | 7,364 | -40 | -0.5% | 4,837,300 |
| 2015/05/27 | 7,357 | 7,414 | 7,351 | 7,404 | -3 | ±0% | 4,049,100 |
| 2015/05/26 | 7,405 | 7,433 | 7,381 | 7,407 | +3 | ±0% | 3,523,900 |
| 2015/05/25 | 7,410 | 7,463 | 7,381 | 7,404 | +52 | +0.7% | 5,996,900 |
| 2015/05/22 | 7,280 | 7,381 | 7,250 | 7,352 | +137 | +1.9% | 7,972,000 |
| 2015/05/21 | 7,246 | 7,284 | 7,211 | 7,215 | -32 | -0.4% | 6,046,300 |
| 2015/05/20 | 7,330 | 7,348 | 7,221 | 7,247 | -23 | -0.3% | 8,010,800 |
| 2015/05/19 | 7,370 | 7,390 | 7,254 | 7,270 | -50 | -0.7% | 5,955,500 |
| 2015/05/18 | 7,265 | 7,391 | 7,265 | 7,320 | +74 | +1% | 5,278,500 |
| 2015/05/15 | 7,311 | 7,335 | 7,228 | 7,246 | -14 | -0.2% | 4,555,900 |
| 2015/05/14 | 7,256 | 7,339 | 7,234 | 7,260 | -70 | -1% | 5,427,900 |
| 2015/05/13 | 7,316 | 7,342 | 7,200 | 7,330 | -19 | -0.3% | 6,185,900 |
| 2015/05/12 | 7,510 | 7,518 | 7,312 | 7,349 | -51 | -0.7% | 6,903,500 |
| 2015/05/11 | 7,501 | 7,548 | 7,370 | 7,400 | +46 | +0.6% | 5,151,700 |
| 2015/05/08 | 7,339 | 7,449 | 7,322 | 7,354 | +125 | +1.7% | 8,931,200 |
| 2015/05/07 | 7,330 | 7,343 | 7,194 | 7,229 | -251 | -3.4% | 10,470,600 |
| 2015/05/01 | 7,499 | 7,574 | 7,386 | 7,480 | -25 | -0.3% | 7,519,900 |
| 2015/04/30 | 7,676 | 7,676 | 7,439 | 7,505 | -249 | -3.2% | 8,753,500 |
| 2015/04/28 | 7,800 | 7,821 | 7,680 | 7,754 | +1 | ±0% | 5,961,200 |
| 2015/04/27 | 7,770 | 7,794 | 7,709 | 7,753 | +6 | +0.1% | 4,334,500 |
| 2015/04/24 | 7,709 | 7,795 | 7,671 | 7,747 | +39 | +0.5% | 5,203,200 |
| 2015/04/23 | 7,800 | 7,827 | 7,647 | 7,708 | -21 | -0.3% | 7,202,300 |
| 2015/04/22 | 7,631 | 7,754 | 7,612 | 7,729 | +141 | +1.9% | 7,486,400 |
2401～
2450
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
