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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 6,240 | 6,330 | 6,120 | 6,190 | ±0 | ±0% | 7,566,600 |
| 2013/08/29 | 6,160 | 6,250 | 6,130 | 6,190 | +70 | +1.1% | 5,460,200 |
| 2013/08/28 | 6,040 | 6,160 | 6,030 | 6,120 | -120 | -1.9% | 6,213,100 |
| 2013/08/27 | 6,270 | 6,280 | 6,200 | 6,240 | -30 | -0.5% | 3,874,200 |
| 2013/08/26 | 6,310 | 6,350 | 6,200 | 6,270 | -30 | -0.5% | 5,112,100 |
| 2013/08/23 | 6,310 | 6,360 | 6,260 | 6,300 | +110 | +1.8% | 6,340,300 |
| 2013/08/22 | 6,160 | 6,240 | 6,070 | 6,190 | -20 | -0.3% | 6,418,200 |
| 2013/08/21 | 6,310 | 6,350 | 6,170 | 6,210 | -40 | -0.6% | 9,056,700 |
| 2013/08/20 | 6,340 | 6,390 | 6,220 | 6,250 | -70 | -1.1% | 9,211,100 |
| 2013/08/19 | 6,190 | 6,380 | 6,190 | 6,320 | +150 | +2.4% | 8,237,100 |
| 2013/08/16 | 6,100 | 6,240 | 6,050 | 6,170 | -70 | -1.1% | 7,727,400 |
| 2013/08/15 | 6,350 | 6,370 | 6,200 | 6,240 | -210 | -3.3% | 8,990,800 |
| 2013/08/14 | 6,470 | 6,490 | 6,220 | 6,450 | +80 | +1.3% | 11,108,100 |
| 2013/08/13 | 6,150 | 6,380 | 6,150 | 6,370 | +380 | +6.3% | 10,648,500 |
| 2013/08/12 | 6,180 | 6,180 | 5,950 | 5,990 | -250 | -4% | 10,088,800 |
| 2013/08/09 | 6,230 | 6,370 | 6,170 | 6,240 | +70 | +1.1% | 10,610,100 |
| 2013/08/08 | 6,350 | 6,510 | 6,120 | 6,170 | -170 | -2.7% | 14,944,600 |
| 2013/08/07 | 6,450 | 6,490 | 6,310 | 6,340 | -310 | -4.7% | 11,798,600 |
| 2013/08/06 | 6,770 | 6,780 | 6,490 | 6,650 | -120 | -1.8% | 13,197,400 |
| 2013/08/05 | 6,800 | 6,930 | 6,760 | 6,770 | -130 | -1.9% | 8,519,000 |
| 2013/08/02 | 6,790 | 6,910 | 6,740 | 6,900 | +230 | +3.4% | 15,288,300 |
| 2013/08/01 | 6,320 | 6,700 | 6,190 | 6,670 | +430 | +6.9% | 16,381,700 |
| 2013/07/31 | 6,310 | 6,610 | 6,220 | 6,240 | -60 | -1% | 20,307,900 |
| 2013/07/30 | 6,260 | 6,310 | 6,080 | 6,300 | +60 | +1% | 13,587,200 |
| 2013/07/29 | 6,370 | 6,460 | 6,200 | 6,240 | -280 | -4.3% | 10,088,600 |
| 2013/07/26 | 6,600 | 6,730 | 6,460 | 6,520 | -180 | -2.7% | 15,344,600 |
| 2013/07/25 | 6,980 | 7,010 | 6,700 | 6,700 | -280 | -4% | 15,586,800 |
| 2013/07/24 | 6,810 | 7,000 | 6,690 | 6,980 | +160 | +2.3% | 27,637,500 |
| 2013/07/23 | 6,460 | 6,870 | 6,430 | 6,820 | +330 | +5.1% | 27,098,000 |
| 2013/07/22 | 6,530 | 6,620 | 6,430 | 6,490 | +60 | +0.9% | 11,971,300 |
| 2013/07/19 | 6,480 | 6,650 | 6,200 | 6,430 | -20 | -0.3% | 21,151,200 |
| 2013/07/18 | 6,400 | 6,610 | 6,370 | 6,450 | +250 | +4% | 22,676,900 |
| 2013/07/17 | 5,980 | 6,220 | 5,890 | 6,200 | +290 | +4.9% | 20,605,200 |
| 2013/07/16 | 5,790 | 5,980 | 5,750 | 5,910 | +150 | +2.6% | 11,065,900 |
| 2013/07/12 | 5,750 | 5,790 | 5,720 | 5,760 | +40 | +0.7% | 6,077,300 |
| 2013/07/11 | 5,720 | 5,780 | 5,630 | 5,720 | -40 | -0.7% | 5,499,500 |
| 2013/07/10 | 5,730 | 5,880 | 5,680 | 5,760 | +20 | +0.3% | 8,757,400 |
| 2013/07/09 | 5,730 | 5,790 | 5,550 | 5,740 | +60 | +1.1% | 8,951,900 |
| 2013/07/08 | 5,980 | 5,980 | 5,600 | 5,680 | -200 | -3.4% | 9,448,400 |
| 2013/07/05 | 5,790 | 5,880 | 5,770 | 5,880 | +170 | +3% | 4,938,600 |
| 2013/07/04 | 5,820 | 5,870 | 5,690 | 5,710 | -90 | -1.6% | 5,495,600 |
| 2013/07/03 | 5,920 | 5,930 | 5,780 | 5,800 | -100 | -1.7% | 5,002,500 |
| 2013/07/02 | 5,830 | 5,950 | 5,800 | 5,900 | +80 | +1.4% | 7,781,700 |
| 2013/07/01 | 5,790 | 5,840 | 5,700 | 5,820 | +30 | +0.5% | 6,251,300 |
| 2013/06/28 | 5,800 | 5,810 | 5,730 | 5,790 | +140 | +2.5% | 8,260,500 |
| 2013/06/27 | 5,530 | 5,660 | 5,490 | 5,650 | +230 | +4.2% | 9,533,700 |
| 2013/06/26 | 5,630 | 5,660 | 5,400 | 5,420 | -10 | -0.2% | 8,524,500 |
| 2013/06/25 | 5,650 | 5,680 | 5,270 | 5,430 | -170 | -3% | 11,145,200 |
| 2013/06/24 | 5,720 | 5,870 | 5,590 | 5,600 | +40 | +0.7% | 11,476,000 |
| 2013/06/21 | 5,260 | 5,600 | 5,230 | 5,560 | +100 | +1.8% | 9,467,500 |
2851～
2900
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
