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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 7,784 | 7,855 | 7,475 | 7,563 | -112 | -1.5% | 13,345,800 |
| 2014/01/30 | 7,500 | 7,795 | 7,353 | 7,675 | -144 | -1.8% | 25,800,700 |
| 2014/01/29 | 7,804 | 7,997 | 7,760 | 7,819 | -103 | -1.3% | 18,772,400 |
| 2014/01/28 | 8,200 | 8,279 | 7,910 | 7,922 | -198 | -2.4% | 11,946,900 |
| 2014/01/27 | 7,897 | 8,200 | 7,888 | 8,120 | -122 | -1.5% | 16,032,100 |
| 2014/01/24 | 8,212 | 8,281 | 8,120 | 8,242 | -297 | -3.5% | 22,060,000 |
| 2014/01/23 | 8,834 | 8,849 | 8,505 | 8,539 | -306 | -3.5% | 14,074,200 |
| 2014/01/22 | 8,818 | 8,873 | 8,780 | 8,845 | -29 | -0.3% | 6,849,600 |
| 2014/01/21 | 8,810 | 8,925 | 8,799 | 8,874 | +36 | +0.4% | 6,319,800 |
| 2014/01/20 | 8,872 | 8,878 | 8,803 | 8,838 | -50 | -0.6% | 4,420,100 |
| 2014/01/17 | 8,990 | 8,994 | 8,790 | 8,888 | -2 | ±0% | 7,499,300 |
| 2014/01/16 | 8,920 | 9,008 | 8,865 | 8,890 | +27 | +0.3% | 8,844,200 |
| 2014/01/15 | 8,887 | 8,890 | 8,721 | 8,863 | +122 | +1.4% | 10,247,700 |
| 2014/01/14 | 8,785 | 8,815 | 8,700 | 8,741 | -279 | -3.1% | 15,661,400 |
| 2014/01/10 | 9,000 | 9,060 | 8,900 | 9,020 | +100 | +1.1% | 11,220,100 |
| 2014/01/09 | 8,940 | 8,960 | 8,860 | 8,920 | -70 | -0.8% | 7,061,800 |
| 2014/01/08 | 9,020 | 9,030 | 8,860 | 8,990 | +70 | +0.8% | 8,954,000 |
| 2014/01/07 | 8,840 | 8,990 | 8,810 | 8,920 | +40 | +0.5% | 11,358,900 |
| 2014/01/06 | 9,050 | 9,070 | 8,860 | 8,880 | -320 | -3.5% | 16,300,000 |
| 2013/12/30 | 9,270 | 9,300 | 9,150 | 9,200 | -20 | -0.2% | 9,763,600 |
| 2013/12/27 | 9,130 | 9,320 | 9,090 | 9,220 | +150 | +1.7% | 18,745,800 |
| 2013/12/26 | 8,860 | 9,130 | 8,820 | 9,070 | +300 | +3.4% | 12,987,000 |
| 2013/12/25 | 8,700 | 8,840 | 8,690 | 8,770 | -40 | -0.5% | 14,405,700 |
| 2013/12/24 | 8,950 | 8,990 | 8,770 | 8,810 | -110 | -1.2% | 10,072,300 |
| 2013/12/20 | 8,940 | 8,990 | 8,860 | 8,920 | -10 | -0.1% | 11,542,600 |
| 2013/12/19 | 9,090 | 9,100 | 8,890 | 8,930 | ±0 | ±0% | 15,113,900 |
| 2013/12/18 | 8,750 | 8,960 | 8,720 | 8,930 | +160 | +1.8% | 15,350,500 |
| 2013/12/17 | 8,770 | 8,850 | 8,690 | 8,770 | +150 | +1.7% | 13,245,000 |
| 2013/12/16 | 8,890 | 8,890 | 8,600 | 8,620 | -280 | -3.1% | 13,774,200 |
| 2013/12/13 | 8,920 | 8,980 | 8,840 | 8,900 | -60 | -0.7% | 22,381,600 |
| 2013/12/12 | 8,970 | 8,990 | 8,850 | 8,960 | -100 | -1.1% | 14,003,800 |
| 2013/12/11 | 8,870 | 9,090 | 8,840 | 9,060 | +160 | +1.8% | 20,333,700 |
| 2013/12/10 | 8,900 | 8,910 | 8,830 | 8,900 | ±0 | ±0% | 9,382,400 |
| 2013/12/09 | 8,860 | 8,950 | 8,840 | 8,900 | +190 | +2.2% | 15,757,600 |
| 2013/12/06 | 8,730 | 8,810 | 8,570 | 8,710 | +50 | +0.6% | 18,975,600 |
| 2013/12/05 | 8,470 | 8,820 | 8,450 | 8,660 | +160 | +1.9% | 30,430,600 |
| 2013/12/04 | 8,460 | 8,630 | 8,420 | 8,500 | -140 | -1.6% | 25,484,200 |
| 2013/12/03 | 8,400 | 8,660 | 8,330 | 8,640 | +360 | +4.3% | 21,108,500 |
| 2013/12/02 | 8,270 | 8,340 | 8,250 | 8,280 | -10 | -0.1% | 5,910,700 |
| 2013/11/29 | 8,340 | 8,360 | 8,240 | 8,290 | -140 | -1.7% | 9,479,900 |
| 2013/11/28 | 8,470 | 8,480 | 8,330 | 8,430 | +120 | +1.4% | 9,585,500 |
| 2013/11/27 | 8,480 | 8,500 | 8,280 | 8,310 | -240 | -2.8% | 16,068,600 |
| 2013/11/26 | 8,500 | 8,590 | 8,430 | 8,550 | -40 | -0.5% | 16,331,600 |
| 2013/11/25 | 8,380 | 8,600 | 8,370 | 8,590 | +440 | +5.4% | 19,321,800 |
| 2013/11/22 | 8,200 | 8,330 | 8,050 | 8,150 | +180 | +2.3% | 23,798,800 |
| 2013/11/21 | 7,790 | 7,990 | 7,760 | 7,970 | +240 | +3.1% | 19,460,700 |
| 2013/11/20 | 7,780 | 7,800 | 7,730 | 7,730 | +10 | +0.1% | 5,335,400 |
| 2013/11/19 | 7,780 | 7,810 | 7,690 | 7,720 | -50 | -0.6% | 6,689,600 |
| 2013/11/18 | 7,800 | 7,800 | 7,730 | 7,770 | +30 | +0.4% | 7,442,700 |
| 2013/11/15 | 7,710 | 7,750 | 7,660 | 7,740 | +140 | +1.8% | 10,002,600 |
2751～
2800
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
