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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 7,790 | 7,814 | 7,692 | 7,790 | +40 | +0.5% | 9,667,400 |
| 2014/11/20 | 7,830 | 7,833 | 7,700 | 7,750 | -136 | -1.7% | 9,855,800 |
| 2014/11/19 | 8,020 | 8,046 | 7,856 | 7,886 | -130 | -1.6% | 10,333,800 |
| 2014/11/18 | 7,981 | 8,073 | 7,976 | 8,016 | +60 | +0.8% | 8,011,800 |
| 2014/11/17 | 8,080 | 8,135 | 7,927 | 7,956 | -187 | -2.3% | 10,971,000 |
| 2014/11/14 | 8,200 | 8,200 | 8,043 | 8,143 | -29 | -0.4% | 14,742,000 |
| 2014/11/13 | 8,004 | 8,194 | 7,993 | 8,172 | +229 | +2.9% | 16,102,700 |
| 2014/11/12 | 7,987 | 8,098 | 7,940 | 7,943 | +54 | +0.7% | 16,575,100 |
| 2014/11/11 | 7,845 | 7,905 | 7,791 | 7,889 | +168 | +2.2% | 12,766,200 |
| 2014/11/10 | 7,690 | 7,755 | 7,681 | 7,721 | -59 | -0.8% | 9,292,100 |
| 2014/11/07 | 7,854 | 7,910 | 7,760 | 7,780 | -44 | -0.6% | 10,071,800 |
| 2014/11/06 | 7,940 | 7,995 | 7,774 | 7,824 | -16 | -0.2% | 14,070,100 |
| 2014/11/05 | 7,701 | 7,900 | 7,686 | 7,840 | -187 | -2.3% | 24,491,400 |
| 2014/11/04 | 8,350 | 8,400 | 8,027 | 8,027 | +88 | +1.1% | 22,414,100 |
| 2014/10/31 | 7,830 | 8,000 | 7,758 | 7,939 | +199 | +2.6% | 23,370,100 |
| 2014/10/30 | 7,578 | 7,740 | 7,555 | 7,740 | +231 | +3.1% | 17,374,900 |
| 2014/10/29 | 7,480 | 7,557 | 7,465 | 7,509 | +91 | +1.2% | 10,486,800 |
| 2014/10/28 | 7,403 | 7,421 | 7,337 | 7,418 | -4 | -0.1% | 7,461,600 |
| 2014/10/27 | 7,463 | 7,467 | 7,376 | 7,422 | +42 | +0.6% | 8,072,200 |
| 2014/10/24 | 7,390 | 7,444 | 7,331 | 7,380 | +139 | +1.9% | 12,952,200 |
| 2014/10/23 | 7,215 | 7,289 | 7,213 | 7,241 | -48 | -0.7% | 8,593,700 |
| 2014/10/22 | 7,265 | 7,300 | 7,154 | 7,289 | +233 | +3.3% | 12,476,400 |
| 2014/10/21 | 7,181 | 7,200 | 7,002 | 7,056 | -174 | -2.4% | 11,960,200 |
| 2014/10/20 | 7,051 | 7,240 | 6,989 | 7,230 | +402 | +5.9% | 16,335,100 |
| 2014/10/17 | 6,900 | 6,940 | 6,805 | 6,828 | +48 | +0.7% | 15,851,900 |
| 2014/10/16 | 6,900 | 6,931 | 6,744 | 6,780 | -246 | -3.5% | 18,275,500 |
| 2014/10/15 | 6,930 | 7,027 | 6,893 | 7,026 | +149 | +2.2% | 14,960,100 |
| 2014/10/14 | 6,850 | 6,990 | 6,845 | 6,877 | -223 | -3.1% | 18,169,200 |
| 2014/10/10 | 7,083 | 7,146 | 7,033 | 7,100 | -133 | -1.8% | 14,714,900 |
| 2014/10/09 | 7,355 | 7,467 | 7,214 | 7,233 | -78 | -1.1% | 12,306,800 |
| 2014/10/08 | 7,350 | 7,387 | 7,220 | 7,311 | -156 | -2.1% | 13,842,700 |
| 2014/10/07 | 7,401 | 7,543 | 7,386 | 7,467 | +39 | +0.5% | 10,464,500 |
| 2014/10/06 | 7,505 | 7,509 | 7,376 | 7,428 | -11 | -0.1% | 10,440,800 |
| 2014/10/03 | 7,544 | 7,569 | 7,315 | 7,439 | -55 | -0.7% | 15,177,100 |
| 2014/10/02 | 7,535 | 7,575 | 7,481 | 7,494 | -191 | -2.5% | 14,238,900 |
| 2014/10/01 | 7,700 | 7,802 | 7,673 | 7,685 | -4 | -0.1% | 10,584,300 |
| 2014/09/30 | 7,716 | 7,737 | 7,631 | 7,689 | -118 | -1.5% | 11,778,900 |
| 2014/09/29 | 8,011 | 8,037 | 7,792 | 7,807 | -93 | -1.2% | 11,212,700 |
| 2014/09/26 | 7,782 | 7,901 | 7,778 | 7,900 | -61 | -0.8% | 12,317,300 |
| 2014/09/25 | 8,067 | 8,092 | 7,950 | 7,961 | +44 | +0.6% | 15,795,100 |
| 2014/09/24 | 7,907 | 8,104 | 7,830 | 7,917 | -290 | -3.5% | 37,352,300 |
| 2014/09/22 | 8,550 | 8,585 | 8,186 | 8,207 | -533 | -6.1% | 28,436,100 |
| 2014/09/19 | 8,662 | 8,760 | 8,621 | 8,740 | +50 | +0.6% | 19,367,500 |
| 2014/09/18 | 8,600 | 8,743 | 8,478 | 8,690 | +128 | +1.5% | 22,268,100 |
| 2014/09/17 | 8,507 | 8,662 | 8,500 | 8,562 | -95 | -1.1% | 20,604,200 |
| 2014/09/16 | 8,730 | 8,746 | 8,500 | 8,657 | +292 | +3.5% | 32,420,100 |
| 2014/09/12 | 8,260 | 8,412 | 8,217 | 8,365 | +185 | +2.3% | 30,352,700 |
| 2014/09/11 | 8,100 | 8,194 | 8,059 | 8,180 | +230 | +2.9% | 18,287,600 |
| 2014/09/10 | 7,900 | 7,968 | 7,794 | 7,950 | -19 | -0.2% | 17,302,100 |
| 2014/09/09 | 7,778 | 7,995 | 7,750 | 7,969 | +341 | +4.5% | 23,737,400 |
2551～
2600
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
