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 |
|---|---|---|---|---|---|---|---|
| 2015/06/15 | 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 |
| 2015/04/21 | 7,620 | 7,635 | 7,535 | 7,588 | +5 | +0.1% | 5,084,000 |
| 2015/04/20 | 7,600 | 7,637 | 7,500 | 7,583 | -81 | -1.1% | 7,037,900 |
| 2015/04/17 | 7,750 | 7,800 | 7,661 | 7,664 | -22 | -0.3% | 10,053,000 |
| 2015/04/16 | 7,700 | 7,779 | 7,642 | 7,686 | +62 | +0.8% | 11,981,700 |
| 2015/04/15 | 7,499 | 7,700 | 7,488 | 7,624 | +123 | +1.6% | 15,750,100 |
| 2015/04/14 | 7,400 | 7,520 | 7,400 | 7,501 | +148 | +2% | 12,845,100 |
| 2015/04/13 | 7,230 | 7,390 | 7,229 | 7,353 | +142 | +2% | 9,393,100 |
| 2015/04/10 | 7,158 | 7,255 | 7,152 | 7,211 | +97 | +1.4% | 10,253,500 |
| 2015/04/09 | 7,144 | 7,165 | 7,093 | 7,114 | -6 | -0.1% | 5,667,100 |
| 2015/04/08 | 7,085 | 7,157 | 7,061 | 7,120 | +30 | +0.4% | 6,601,000 |
| 2015/04/07 | 6,972 | 7,120 | 6,961 | 7,090 | +115 | +1.6% | 8,130,500 |
| 2015/04/06 | 6,930 | 6,978 | 6,897 | 6,975 | +10 | +0.1% | 3,720,200 |
| 2015/04/03 | 6,946 | 6,980 | 6,921 | 6,965 | -30 | -0.4% | 4,829,900 |
| 2015/04/02 | 6,933 | 7,022 | 6,922 | 6,995 | +67 | +1% | 6,119,700 |
| 2015/04/01 | 6,981 | 6,996 | 6,888 | 6,928 | -52 | -0.7% | 7,305,100 |
2451～
2500
件表示中 / 3727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 | 929,900円 | +2.2% | -41.3% | 0.47% | 24.57倍 | 1.15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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.21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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.44倍 | 4.29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 | 239,600円 | +7.0% | +6.6% | 3.34% | 12.75倍 | 1.86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 | 399,000円 | +6.4% | +72.7% | 0.00% | 27.97倍 | 3.05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
