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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 7,321 | 7,332 | 7,187 | 7,206 | -234 | -3.1% | 8,176,300 |
| 2015/01/28 | 7,377 | 7,488 | 7,360 | 7,440 | +31 | +0.4% | 6,806,000 |
| 2015/01/27 | 7,448 | 7,466 | 7,363 | 7,409 | +74 | +1% | 6,810,500 |
| 2015/01/26 | 7,205 | 7,347 | 7,203 | 7,335 | -20 | -0.3% | 6,356,800 |
| 2015/01/23 | 7,206 | 7,376 | 7,206 | 7,355 | +299 | +4.2% | 15,458,600 |
| 2015/01/22 | 6,935 | 7,100 | 6,933 | 7,056 | +192 | +2.8% | 10,930,800 |
| 2015/01/21 | 6,904 | 6,915 | 6,806 | 6,864 | -58 | -0.8% | 6,642,200 |
| 2015/01/20 | 6,894 | 6,942 | 6,877 | 6,922 | +82 | +1.2% | 6,900,800 |
| 2015/01/19 | 6,886 | 6,888 | 6,785 | 6,840 | +4 | +0.1% | 6,226,200 |
| 2015/01/16 | 6,820 | 6,847 | 6,770 | 6,836 | -176 | -2.5% | 15,190,800 |
| 2015/01/15 | 6,901 | 7,044 | 6,891 | 7,012 | +52 | +0.7% | 9,634,900 |
| 2015/01/14 | 7,036 | 7,045 | 6,943 | 6,960 | -188 | -2.6% | 11,844,400 |
| 2015/01/13 | 7,061 | 7,148 | 7,017 | 7,148 | -56 | -0.8% | 6,947,100 |
| 2015/01/09 | 7,170 | 7,221 | 7,163 | 7,204 | +62 | +0.9% | 8,018,000 |
| 2015/01/08 | 7,186 | 7,186 | 7,087 | 7,142 | +76 | +1.1% | 6,767,200 |
| 2015/01/07 | 7,000 | 7,141 | 7,000 | 7,066 | +57 | +0.8% | 7,487,500 |
| 2015/01/06 | 7,037 | 7,066 | 6,995 | 7,009 | -152 | -2.1% | 8,937,100 |
| 2015/01/05 | 7,184 | 7,245 | 7,107 | 7,161 | -49 | -0.7% | 6,233,400 |
| 2014/12/30 | 7,329 | 7,370 | 7,209 | 7,210 | -129 | -1.8% | 5,871,700 |
| 2014/12/29 | 7,436 | 7,447 | 7,237 | 7,339 | -46 | -0.6% | 5,346,700 |
| 2014/12/26 | 7,371 | 7,415 | 7,352 | 7,385 | +15 | +0.2% | 3,050,400 |
| 2014/12/25 | 7,415 | 7,425 | 7,347 | 7,370 | -80 | -1.1% | 3,732,100 |
| 2014/12/24 | 7,460 | 7,489 | 7,436 | 7,450 | +23 | +0.3% | 6,281,500 |
| 2014/12/22 | 7,500 | 7,500 | 7,403 | 7,427 | +56 | +0.8% | 6,592,000 |
| 2014/12/19 | 7,317 | 7,396 | 7,295 | 7,371 | +171 | +2.4% | 8,470,100 |
| 2014/12/18 | 7,281 | 7,288 | 7,155 | 7,200 | +87 | +1.2% | 7,549,600 |
| 2014/12/17 | 7,030 | 7,171 | 7,012 | 7,113 | +7 | +0.1% | 8,146,400 |
| 2014/12/16 | 7,130 | 7,146 | 7,082 | 7,106 | -163 | -2.2% | 9,274,000 |
| 2014/12/15 | 7,275 | 7,325 | 7,231 | 7,269 | -67 | -0.9% | 6,551,500 |
| 2014/12/12 | 7,319 | 7,428 | 7,305 | 7,336 | +25 | +0.3% | 13,456,300 |
| 2014/12/11 | 7,335 | 7,363 | 7,283 | 7,311 | -110 | -1.5% | 7,983,900 |
| 2014/12/10 | 7,401 | 7,508 | 7,361 | 7,421 | -80 | -1.1% | 9,162,000 |
| 2014/12/09 | 7,580 | 7,594 | 7,480 | 7,501 | -205 | -2.7% | 10,610,600 |
| 2014/12/08 | 7,784 | 7,791 | 7,617 | 7,706 | -79 | -1% | 7,577,200 |
| 2014/12/05 | 7,760 | 7,803 | 7,673 | 7,785 | -18 | -0.2% | 6,842,600 |
| 2014/12/04 | 7,843 | 7,864 | 7,767 | 7,803 | -10 | -0.1% | 6,731,800 |
| 2014/12/03 | 7,880 | 7,886 | 7,801 | 7,813 | -27 | -0.3% | 6,776,400 |
| 2014/12/02 | 7,840 | 7,867 | 7,801 | 7,840 | -126 | -1.6% | 8,990,200 |
| 2014/12/01 | 7,952 | 8,015 | 7,930 | 7,966 | +3 | ±0% | 5,802,400 |
| 2014/11/28 | 7,983 | 8,021 | 7,951 | 7,963 | +29 | +0.4% | 5,826,300 |
| 2014/11/27 | 7,988 | 8,005 | 7,920 | 7,934 | -108 | -1.3% | 6,812,800 |
| 2014/11/26 | 7,900 | 8,100 | 7,883 | 8,042 | +90 | +1.1% | 10,559,400 |
| 2014/11/25 | 7,850 | 7,952 | 7,849 | 7,952 | +162 | +2.1% | 9,004,600 |
| 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 |
2601～
2650
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
