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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 7,600 | 7,650 | 7,560 | 7,600 | +90 | +1.2% | 10,158,200 |
| 2013/11/13 | 7,550 | 7,570 | 7,490 | 7,510 | -70 | -0.9% | 4,883,600 |
| 2013/11/12 | 7,450 | 7,580 | 7,350 | 7,580 | +160 | +2.2% | 9,581,400 |
| 2013/11/11 | 7,400 | 7,500 | 7,380 | 7,420 | +140 | +1.9% | 12,402,900 |
| 2013/11/08 | 7,370 | 7,380 | 7,210 | 7,280 | -200 | -2.7% | 13,382,100 |
| 2013/11/07 | 7,560 | 7,640 | 7,470 | 7,480 | -70 | -0.9% | 8,061,900 |
| 2013/11/06 | 7,560 | 7,590 | 7,420 | 7,550 | -160 | -2.1% | 12,957,800 |
| 2013/11/05 | 7,630 | 7,800 | 7,540 | 7,710 | +160 | +2.1% | 17,420,700 |
| 2013/11/01 | 7,430 | 7,650 | 7,420 | 7,550 | +250 | +3.4% | 19,112,300 |
| 2013/10/31 | 7,460 | 7,470 | 7,300 | 7,300 | -220 | -2.9% | 6,592,600 |
| 2013/10/30 | 7,520 | 7,610 | 7,420 | 7,520 | +150 | +2% | 9,246,600 |
| 2013/10/29 | 7,470 | 7,470 | 7,310 | 7,370 | -110 | -1.5% | 6,583,700 |
| 2013/10/28 | 7,480 | 7,520 | 7,310 | 7,480 | +80 | +1.1% | 9,580,400 |
| 2013/10/25 | 7,660 | 7,660 | 7,400 | 7,400 | -370 | -4.8% | 16,415,300 |
| 2013/10/24 | 7,550 | 7,780 | 7,460 | 7,770 | +170 | +2.2% | 15,983,800 |
| 2013/10/23 | 7,690 | 7,910 | 7,600 | 7,600 | -20 | -0.3% | 24,429,900 |
| 2013/10/22 | 7,510 | 7,640 | 7,510 | 7,620 | +140 | +1.9% | 12,250,400 |
| 2013/10/21 | 7,350 | 7,490 | 7,300 | 7,480 | +200 | +2.7% | 10,063,500 |
| 2013/10/18 | 7,300 | 7,370 | 7,160 | 7,280 | -20 | -0.3% | 9,054,200 |
| 2013/10/17 | 7,490 | 7,500 | 7,280 | 7,300 | -100 | -1.4% | 11,378,400 |
| 2013/10/16 | 7,380 | 7,430 | 7,330 | 7,400 | +160 | +2.2% | 9,670,900 |
| 2013/10/15 | 7,340 | 7,380 | 7,220 | 7,240 | +10 | +0.1% | 6,561,100 |
| 2013/10/11 | 7,150 | 7,280 | 7,120 | 7,230 | +160 | +2.3% | 11,284,900 |
| 2013/10/10 | 7,050 | 7,180 | 6,990 | 7,070 | +70 | +1% | 10,055,300 |
| 2013/10/09 | 7,120 | 7,150 | 6,930 | 7,000 | -420 | -5.7% | 17,860,100 |
| 2013/10/08 | 7,420 | 7,500 | 7,300 | 7,420 | -60 | -0.8% | 12,024,700 |
| 2013/10/07 | 7,360 | 7,540 | 7,310 | 7,480 | +210 | +2.9% | 18,696,600 |
| 2013/10/04 | 7,430 | 7,470 | 7,240 | 7,270 | -260 | -3.5% | 17,484,200 |
| 2013/10/03 | 7,180 | 7,540 | 7,130 | 7,530 | +290 | +4% | 26,724,600 |
| 2013/10/02 | 6,990 | 7,270 | 6,980 | 7,240 | +280 | +4% | 31,466,500 |
| 2013/10/01 | 6,850 | 7,030 | 6,840 | 6,960 | +170 | +2.5% | 16,125,900 |
| 2013/09/30 | 6,860 | 6,860 | 6,740 | 6,790 | -100 | -1.5% | 5,785,700 |
| 2013/09/27 | 6,840 | 6,930 | 6,810 | 6,890 | +110 | +1.6% | 10,120,100 |
| 2013/09/26 | 6,580 | 6,840 | 6,560 | 6,780 | +240 | +3.7% | 11,210,700 |
| 2013/09/25 | 6,660 | 6,670 | 6,540 | 6,540 | -90 | -1.4% | 6,047,700 |
| 2013/09/24 | 6,590 | 6,670 | 6,520 | 6,630 | +70 | +1.1% | 5,947,100 |
| 2013/09/20 | 6,610 | 6,650 | 6,550 | 6,560 | -50 | -0.8% | 5,496,300 |
| 2013/09/19 | 6,590 | 6,630 | 6,510 | 6,610 | +110 | +1.7% | 6,628,500 |
| 2013/09/18 | 6,450 | 6,610 | 6,390 | 6,500 | +140 | +2.2% | 7,946,500 |
| 2013/09/17 | 6,600 | 6,600 | 6,320 | 6,360 | -250 | -3.8% | 8,228,400 |
| 2013/09/13 | 6,650 | 6,700 | 6,520 | 6,610 | -60 | -0.9% | 11,086,900 |
| 2013/09/12 | 6,700 | 6,750 | 6,610 | 6,670 | +50 | +0.8% | 7,475,000 |
| 2013/09/11 | 6,520 | 6,750 | 6,500 | 6,620 | +140 | +2.2% | 11,142,100 |
| 2013/09/10 | 6,530 | 6,550 | 6,460 | 6,480 | +30 | +0.5% | 6,187,300 |
| 2013/09/09 | 6,500 | 6,500 | 6,350 | 6,450 | +70 | +1.1% | 4,908,800 |
| 2013/09/06 | 6,330 | 6,430 | 6,300 | 6,380 | -140 | -2.1% | 8,861,700 |
| 2013/09/05 | 6,620 | 6,650 | 6,490 | 6,520 | -20 | -0.3% | 7,700,200 |
| 2013/09/04 | 6,470 | 6,570 | 6,430 | 6,540 | +70 | +1.1% | 6,959,900 |
| 2013/09/03 | 6,400 | 6,530 | 6,390 | 6,470 | +170 | +2.7% | 8,576,900 |
| 2013/09/02 | 6,200 | 6,360 | 6,180 | 6,300 | +110 | +1.8% | 6,070,100 |
2801～
2850
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
