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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 8,801 | 9,047 | 8,761 | 9,042 | +284 | +3.2% | 15,267,000 |
| 2024/05/30 | 8,751 | 8,793 | 8,661 | 8,758 | -206 | -2.3% | 8,050,800 |
| 2024/05/29 | 8,899 | 9,066 | 8,877 | 8,964 | +242 | +2.8% | 11,015,500 |
| 2024/05/28 | 8,595 | 8,766 | 8,582 | 8,722 | +113 | +1.3% | 6,695,300 |
| 2024/05/27 | 8,569 | 8,657 | 8,558 | 8,609 | +94 | +1.1% | 5,410,000 |
| 2024/05/24 | 8,530 | 8,564 | 8,452 | 8,515 | -215 | -2.5% | 7,201,100 |
| 2024/05/23 | 8,458 | 8,772 | 8,424 | 8,730 | +358 | +4.3% | 10,905,500 |
| 2024/05/22 | 8,202 | 8,394 | 8,200 | 8,372 | +196 | +2.4% | 7,269,800 |
| 2024/05/21 | 8,334 | 8,385 | 8,174 | 8,176 | -136 | -1.6% | 6,206,300 |
| 2024/05/20 | 8,430 | 8,565 | 8,312 | 8,312 | -238 | -2.8% | 8,547,500 |
| 2024/05/17 | 8,451 | 8,563 | 8,428 | 8,550 | +11 | +0.1% | 5,640,900 |
| 2024/05/16 | 8,414 | 8,585 | 8,361 | 8,539 | +180 | +2.2% | 8,722,200 |
| 2024/05/15 | 8,340 | 8,479 | 8,274 | 8,359 | +12 | +0.1% | 10,400,800 |
| 2024/05/14 | 8,150 | 8,359 | 7,935 | 8,347 | +347 | +4.3% | 18,553,400 |
| 2024/05/13 | 8,015 | 8,127 | 7,962 | 8,000 | +123 | +1.6% | 9,032,800 |
| 2024/05/10 | 7,920 | 7,964 | 7,846 | 7,877 | +141 | +1.8% | 5,319,300 |
| 2024/05/09 | 7,791 | 7,833 | 7,721 | 7,736 | -205 | -2.6% | 5,262,500 |
| 2024/05/08 | 8,000 | 8,013 | 7,939 | 7,941 | -137 | -1.7% | 5,030,200 |
| 2024/05/07 | 8,015 | 8,078 | 7,934 | 8,078 | +285 | +3.7% | 6,352,200 |
| 2024/05/02 | 7,709 | 7,803 | 7,677 | 7,793 | +4 | +0.1% | 3,724,500 |
| 2024/05/01 | 7,785 | 7,835 | 7,751 | 7,789 | -126 | -1.6% | 3,910,400 |
| 2024/04/30 | 7,904 | 7,965 | 7,848 | 7,915 | +133 | +1.7% | 5,504,100 |
| 2024/04/26 | 7,700 | 7,814 | 7,680 | 7,782 | +179 | +2.4% | 6,105,100 |
| 2024/04/25 | 7,647 | 7,719 | 7,590 | 7,603 | -152 | -2% | 5,587,400 |
| 2024/04/24 | 7,615 | 7,777 | 7,604 | 7,755 | +237 | +3.2% | 6,473,600 |
| 2024/04/23 | 7,654 | 7,679 | 7,486 | 7,518 | +7 | +0.1% | 5,465,500 |
| 2024/04/22 | 7,498 | 7,615 | 7,396 | 7,511 | -137 | -1.8% | 8,291,600 |
| 2024/04/19 | 7,700 | 7,722 | 7,498 | 7,648 | -228 | -2.9% | 9,803,500 |
| 2024/04/18 | 7,701 | 7,919 | 7,698 | 7,876 | -124 | -1.6% | 9,068,000 |
| 2024/04/17 | 8,108 | 8,133 | 7,986 | 8,000 | -108 | -1.3% | 5,768,400 |
| 2024/04/16 | 8,060 | 8,160 | 8,001 | 8,108 | -214 | -2.6% | 7,742,100 |
| 2024/04/15 | 8,300 | 8,337 | 8,274 | 8,322 | -163 | -1.9% | 5,417,100 |
| 2024/04/12 | 8,616 | 8,645 | 8,471 | 8,485 | +38 | +0.4% | 6,259,500 |
| 2024/04/11 | 8,432 | 8,487 | 8,371 | 8,447 | -88 | -1% | 4,876,600 |
| 2024/04/10 | 8,510 | 8,561 | 8,488 | 8,535 | -40 | -0.5% | 3,732,700 |
| 2024/04/09 | 8,615 | 8,625 | 8,512 | 8,575 | -25 | -0.3% | 4,580,900 |
| 2024/04/08 | 8,660 | 8,672 | 8,578 | 8,600 | +63 | +0.7% | 5,086,300 |
| 2024/04/05 | 8,631 | 8,631 | 8,451 | 8,537 | -243 | -2.8% | 7,402,000 |
| 2024/04/04 | 8,837 | 8,903 | 8,778 | 8,780 | +93 | +1.1% | 5,886,000 |
| 2024/04/03 | 8,646 | 8,736 | 8,625 | 8,687 | -109 | -1.2% | 5,624,500 |
| 2024/04/02 | 8,864 | 8,897 | 8,770 | 8,796 | -34 | -0.4% | 5,027,500 |
| 2024/04/01 | 9,018 | 9,029 | 8,777 | 8,830 | -132 | -1.5% | 5,793,500 |
| 2024/03/29 | 8,965 | 9,004 | 8,911 | 8,962 | ±0 | ±0% | 7,506,200 |
| 2024/03/28 | 8,964 | 9,026 | 8,930 | 8,962 | -87 | -1% | 6,814,700 |
| 2024/03/27 | 8,950 | 9,103 | 8,921 | 9,049 | -25 | -0.3% | 7,756,700 |
| 2024/03/26 | 9,235 | 9,265 | 8,978 | 9,074 | -108 | -1.2% | 9,037,600 |
| 2024/03/25 | 9,215 | 9,349 | 9,181 | 9,182 | -65 | -0.7% | 7,058,700 |
| 2024/03/22 | 9,319 | 9,386 | 9,247 | 9,247 | -16 | -0.2% | 9,684,400 |
| 2024/03/21 | 9,085 | 9,296 | 8,992 | 9,263 | +442 | +5% | 14,276,200 |
| 2024/03/19 | 8,743 | 8,829 | 8,681 | 8,821 | +31 | +0.4% | 7,275,600 |
251～
300
件表示中 / 3717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 | 802,100円 | +2.2% | -41.3% | 0.55% | 21.20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 | 15,600円 | +3.5% | +6.1% | 3.40% | 12.41倍 | 1.26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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.45倍 | 4.27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 | 243,100円 | +7.0% | +6.6% | 3.29% | 12.93倍 | 1.89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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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
