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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 11,160 | 11,315 | 11,080 | 11,225 | +35 | +0.3% | 10,489,000 |
| 2024/07/04 | 10,915 | 11,190 | 10,600 | 11,190 | +485 | +4.5% | 12,169,200 |
| 2024/07/03 | 10,605 | 10,730 | 10,485 | 10,705 | +155 | +1.5% | 7,332,000 |
| 2024/07/02 | 10,430 | 10,570 | 10,320 | 10,550 | +45 | +0.4% | 6,251,300 |
| 2024/07/01 | 10,460 | 10,630 | 10,420 | 10,505 | +115 | +1.1% | 7,014,400 |
| 2024/06/28 | 10,280 | 10,490 | 10,230 | 10,390 | +255 | +2.5% | 9,147,300 |
| 2024/06/27 | 10,060 | 10,165 | 10,015 | 10,135 | +40 | +0.4% | 5,010,100 |
| 2024/06/26 | 10,165 | 10,175 | 9,984 | 10,095 | +157 | +1.6% | 7,056,600 |
| 2024/06/25 | 9,750 | 9,961 | 9,642 | 9,938 | -33 | -0.3% | 10,468,000 |
| 2024/06/24 | 9,795 | 10,045 | 9,741 | 9,971 | +82 | +0.8% | 9,843,500 |
| 2024/06/21 | 10,160 | 10,370 | 9,826 | 9,889 | -321 | -3.1% | 16,716,800 |
| 2024/06/20 | 10,200 | 10,320 | 10,115 | 10,210 | -15 | -0.1% | 6,017,800 |
| 2024/06/19 | 10,345 | 10,550 | 10,145 | 10,225 | +100 | +1% | 11,577,500 |
| 2024/06/18 | 10,285 | 10,370 | 9,985 | 10,125 | +5 | ±0% | 7,638,300 |
| 2024/06/17 | 9,993 | 10,200 | 9,825 | 10,120 | +20 | +0.2% | 10,275,600 |
| 2024/06/14 | 9,781 | 10,220 | 9,764 | 10,100 | +328 | +3.4% | 16,475,500 |
| 2024/06/13 | 9,930 | 10,100 | 9,772 | 9,772 | +69 | +0.7% | 13,204,500 |
| 2024/06/12 | 9,714 | 9,827 | 9,652 | 9,703 | +34 | +0.4% | 6,161,700 |
| 2024/06/11 | 9,813 | 9,858 | 9,657 | 9,669 | -55 | -0.6% | 7,524,700 |
| 2024/06/10 | 9,537 | 9,740 | 9,525 | 9,724 | +228 | +2.4% | 8,032,100 |
| 2024/06/07 | 9,568 | 9,629 | 9,416 | 9,496 | -55 | -0.6% | 8,176,000 |
| 2024/06/06 | 9,720 | 9,929 | 9,501 | 9,551 | +131 | +1.4% | 19,778,100 |
| 2024/06/05 | 8,940 | 9,572 | 8,940 | 9,420 | +417 | +4.6% | 14,196,400 |
| 2024/06/04 | 9,115 | 9,130 | 8,967 | 9,003 | -92 | -1% | 7,069,000 |
| 2024/06/03 | 9,090 | 9,185 | 8,996 | 9,095 | +53 | +0.6% | 7,827,800 |
| 2024/05/31 | 8,801 | 9,047 | 8,761 | 9,042 | +284 | +3.2% | 15,267,000 |
| 2024/05/30 | 8,751 | 8,793 | 8,661 | 8,758 | -206 | -2.3% | 8,050,800 |
| 2024/05/29 | 8,899 | 9,066 | 8,877 | 8,964 | +242 | +2.8% | 11,015,500 |
| 2024/05/28 | 8,595 | 8,766 | 8,582 | 8,722 | +113 | +1.3% | 6,695,300 |
| 2024/05/27 | 8,569 | 8,657 | 8,558 | 8,609 | +94 | +1.1% | 5,410,000 |
| 2024/05/24 | 8,530 | 8,564 | 8,452 | 8,515 | -215 | -2.5% | 7,201,100 |
| 2024/05/23 | 8,458 | 8,772 | 8,424 | 8,730 | +358 | +4.3% | 10,905,500 |
| 2024/05/22 | 8,202 | 8,394 | 8,200 | 8,372 | +196 | +2.4% | 7,269,800 |
| 2024/05/21 | 8,334 | 8,385 | 8,174 | 8,176 | -136 | -1.6% | 6,206,300 |
| 2024/05/20 | 8,430 | 8,565 | 8,312 | 8,312 | -238 | -2.8% | 8,547,500 |
| 2024/05/17 | 8,451 | 8,563 | 8,428 | 8,550 | +11 | +0.1% | 5,640,900 |
| 2024/05/16 | 8,414 | 8,585 | 8,361 | 8,539 | +180 | +2.2% | 8,722,200 |
| 2024/05/15 | 8,340 | 8,479 | 8,274 | 8,359 | +12 | +0.1% | 10,400,800 |
| 2024/05/14 | 8,150 | 8,359 | 7,935 | 8,347 | +347 | +4.3% | 18,553,400 |
| 2024/05/13 | 8,015 | 8,127 | 7,962 | 8,000 | +123 | +1.6% | 9,032,800 |
| 2024/05/10 | 7,920 | 7,964 | 7,846 | 7,877 | +141 | +1.8% | 5,319,300 |
| 2024/05/09 | 7,791 | 7,833 | 7,721 | 7,736 | -205 | -2.6% | 5,262,500 |
| 2024/05/08 | 8,000 | 8,013 | 7,939 | 7,941 | -137 | -1.7% | 5,030,200 |
| 2024/05/07 | 8,015 | 8,078 | 7,934 | 8,078 | +285 | +3.7% | 6,352,200 |
| 2024/05/02 | 7,709 | 7,803 | 7,677 | 7,793 | +4 | +0.1% | 3,724,500 |
| 2024/05/01 | 7,785 | 7,835 | 7,751 | 7,789 | -126 | -1.6% | 3,910,400 |
| 2024/04/30 | 7,904 | 7,965 | 7,848 | 7,915 | +133 | +1.7% | 5,504,100 |
| 2024/04/26 | 7,700 | 7,814 | 7,680 | 7,782 | +179 | +2.4% | 6,105,100 |
| 2024/04/25 | 7,647 | 7,719 | 7,590 | 7,603 | -152 | -2% | 5,587,400 |
| 2024/04/24 | 7,615 | 7,777 | 7,604 | 7,755 | +237 | +3.2% | 6,473,600 |
201～
250
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
