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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 7,552 | 7,670 | 7,510 | 7,559 | -46 | -0.6% | 9,230,200 |
| 2014/06/26 | 7,589 | 7,631 | 7,533 | 7,605 | +66 | +0.9% | 6,953,600 |
| 2014/06/25 | 7,595 | 7,612 | 7,516 | 7,539 | -100 | -1.3% | 7,862,900 |
| 2014/06/24 | 7,615 | 7,697 | 7,610 | 7,639 | +26 | +0.3% | 8,599,800 |
| 2014/06/23 | 7,806 | 7,837 | 7,600 | 7,613 | -170 | -2.2% | 10,328,600 |
| 2014/06/20 | 7,780 | 7,876 | 7,711 | 7,783 | -7 | -0.1% | 10,975,900 |
| 2014/06/19 | 7,683 | 7,802 | 7,651 | 7,790 | +180 | +2.4% | 10,986,400 |
| 2014/06/18 | 7,464 | 7,638 | 7,456 | 7,610 | +127 | +1.7% | 8,395,900 |
| 2014/06/17 | 7,530 | 7,598 | 7,475 | 7,483 | -190 | -2.5% | 11,692,000 |
| 2014/06/16 | 7,785 | 7,788 | 7,655 | 7,673 | -96 | -1.2% | 7,772,400 |
| 2014/06/13 | 7,609 | 7,796 | 7,601 | 7,769 | +118 | +1.5% | 13,694,400 |
| 2014/06/12 | 7,541 | 7,695 | 7,532 | 7,651 | +28 | +0.4% | 7,867,100 |
| 2014/06/11 | 7,543 | 7,650 | 7,525 | 7,623 | +64 | +0.8% | 7,337,800 |
| 2014/06/10 | 7,663 | 7,693 | 7,540 | 7,559 | -149 | -1.9% | 8,190,600 |
| 2014/06/09 | 7,788 | 7,795 | 7,702 | 7,708 | +13 | +0.2% | 5,973,300 |
| 2014/06/06 | 7,821 | 7,857 | 7,685 | 7,695 | -122 | -1.6% | 11,790,000 |
| 2014/06/05 | 7,875 | 7,920 | 7,712 | 7,817 | +25 | +0.3% | 14,557,100 |
| 2014/06/04 | 7,671 | 7,792 | 7,623 | 7,792 | +174 | +2.3% | 13,050,400 |
| 2014/06/03 | 7,549 | 7,649 | 7,533 | 7,618 | +138 | +1.8% | 11,818,600 |
| 2014/06/02 | 7,482 | 7,500 | 7,430 | 7,480 | +135 | +1.8% | 8,553,400 |
| 2014/05/30 | 7,340 | 7,390 | 7,235 | 7,345 | +111 | +1.5% | 10,787,600 |
| 2014/05/29 | 7,130 | 7,249 | 7,123 | 7,234 | +42 | +0.6% | 7,164,800 |
| 2014/05/28 | 7,160 | 7,235 | 7,150 | 7,192 | +48 | +0.7% | 6,669,900 |
| 2014/05/27 | 7,150 | 7,253 | 7,135 | 7,144 | +26 | +0.4% | 8,765,900 |
| 2014/05/26 | 7,050 | 7,122 | 7,010 | 7,118 | +148 | +2.1% | 8,432,800 |
| 2014/05/23 | 7,088 | 7,088 | 6,930 | 6,970 | -34 | -0.5% | 9,217,500 |
| 2014/05/22 | 6,924 | 7,033 | 6,865 | 7,004 | +180 | +2.6% | 12,250,200 |
| 2014/05/21 | 6,725 | 6,848 | 6,683 | 6,824 | +28 | +0.4% | 10,587,700 |
| 2014/05/20 | 6,849 | 6,904 | 6,763 | 6,796 | +30 | +0.4% | 9,708,000 |
| 2014/05/19 | 6,920 | 6,989 | 6,757 | 6,766 | -129 | -1.9% | 11,849,200 |
| 2014/05/16 | 7,000 | 7,005 | 6,886 | 6,895 | -255 | -3.6% | 15,442,200 |
| 2014/05/15 | 7,200 | 7,216 | 7,110 | 7,150 | -84 | -1.2% | 8,924,700 |
| 2014/05/14 | 7,191 | 7,273 | 7,169 | 7,234 | -45 | -0.6% | 8,495,800 |
| 2014/05/13 | 7,332 | 7,345 | 7,247 | 7,279 | +118 | +1.6% | 9,987,600 |
| 2014/05/12 | 7,199 | 7,260 | 7,131 | 7,161 | -115 | -1.6% | 11,241,800 |
| 2014/05/09 | 7,180 | 7,379 | 7,121 | 7,276 | -23 | -0.3% | 17,135,900 |
| 2014/05/08 | 7,487 | 7,490 | 7,131 | 7,299 | -121 | -1.6% | 28,440,600 |
| 2014/05/07 | 7,810 | 7,905 | 7,420 | 7,420 | -399 | -5.1% | 23,361,400 |
| 2014/05/02 | 7,690 | 7,820 | 7,661 | 7,819 | +102 | +1.3% | 8,776,200 |
| 2014/05/01 | 7,650 | 7,732 | 7,628 | 7,717 | +127 | +1.7% | 9,570,700 |
| 2014/04/30 | 7,698 | 7,734 | 7,590 | 7,590 | +40 | +0.5% | 10,657,200 |
| 2014/04/28 | 7,550 | 7,620 | 7,501 | 7,550 | -184 | -2.4% | 9,824,300 |
| 2014/04/25 | 7,600 | 7,817 | 7,557 | 7,734 | -7 | -0.1% | 11,402,700 |
| 2014/04/24 | 7,939 | 7,945 | 7,705 | 7,741 | -159 | -2% | 12,383,300 |
| 2014/04/23 | 7,777 | 7,900 | 7,771 | 7,900 | +178 | +2.3% | 10,455,700 |
| 2014/04/22 | 7,790 | 7,843 | 7,720 | 7,722 | ±0 | ±0% | 12,408,500 |
| 2014/04/21 | 7,660 | 7,789 | 7,640 | 7,722 | +99 | +1.3% | 10,298,000 |
| 2014/04/18 | 7,630 | 7,650 | 7,544 | 7,623 | +18 | +0.2% | 8,613,300 |
| 2014/04/17 | 7,580 | 7,690 | 7,484 | 7,605 | +1 | ±0% | 15,912,200 |
| 2014/04/16 | 7,400 | 7,648 | 7,360 | 7,604 | +596 | +8.5% | 28,615,200 |
2651～
2700
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
