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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 4,745 | 4,775 | 4,665 | 4,760 | +110 | +2.4% | 9,828,400 |
| 2013/04/05 | 4,730 | 4,745 | 4,580 | 4,650 | +130 | +2.9% | 16,429,400 |
| 2013/04/04 | 4,420 | 4,520 | 4,355 | 4,520 | +35 | +0.8% | 15,827,800 |
| 2013/04/03 | 4,335 | 4,485 | 4,300 | 4,485 | +215 | +5% | 14,716,300 |
| 2013/04/02 | 4,200 | 4,350 | 4,175 | 4,270 | +15 | +0.4% | 9,112,100 |
| 2013/04/01 | 4,340 | 4,390 | 4,245 | 4,255 | -85 | -2% | 9,919,500 |
| 2013/03/29 | 4,360 | 4,400 | 4,295 | 4,340 | +20 | +0.5% | 11,230,500 |
| 2013/03/28 | 4,280 | 4,420 | 4,265 | 4,320 | +55 | +1.3% | 19,295,300 |
| 2013/03/27 | 4,040 | 4,275 | 4,030 | 4,265 | +290 | +7.3% | 23,885,500 |
| 2013/03/26 | 4,000 | 4,065 | 3,940 | 3,975 | +95 | +2.4% | 17,177,000 |
| 2013/03/25 | 3,800 | 3,910 | 3,775 | 3,880 | +120 | +3.2% | 12,540,500 |
| 2013/03/22 | 3,795 | 3,810 | 3,760 | 3,760 | -90 | -2.3% | 6,761,200 |
| 2013/03/21 | 3,740 | 3,865 | 3,720 | 3,850 | +185 | +5% | 11,907,400 |
| 2013/03/19 | 3,705 | 3,730 | 3,660 | 3,665 | +35 | +1% | 4,338,800 |
| 2013/03/18 | 3,650 | 3,715 | 3,625 | 3,630 | -160 | -4.2% | 7,225,400 |
| 2013/03/15 | 3,810 | 3,815 | 3,765 | 3,790 | +10 | +0.3% | 4,183,100 |
| 2013/03/14 | 3,805 | 3,835 | 3,735 | 3,780 | ±0 | ±0% | 4,091,700 |
| 2013/03/13 | 3,835 | 3,890 | 3,775 | 3,780 | -15 | -0.4% | 7,743,300 |
| 2013/03/12 | 3,790 | 3,835 | 3,750 | 3,795 | +50 | +1.3% | 8,348,600 |
| 2013/03/11 | 3,775 | 3,845 | 3,725 | 3,745 | -30 | -0.8% | 9,582,700 |
| 2013/03/08 | 3,700 | 3,800 | 3,675 | 3,775 | +115 | +3.1% | 21,477,600 |
| 2013/03/07 | 3,750 | 3,900 | 3,645 | 3,660 | -80 | -2.1% | 17,731,600 |
| 2013/03/06 | 3,535 | 3,750 | 3,515 | 3,740 | +240 | +6.9% | 14,861,600 |
| 2013/03/05 | 3,530 | 3,550 | 3,495 | 3,500 | +5 | +0.1% | 5,682,300 |
| 2013/03/04 | 3,435 | 3,515 | 3,425 | 3,495 | +105 | +3.1% | 7,523,300 |
| 2013/03/01 | 3,390 | 3,430 | 3,380 | 3,390 | -45 | -1.3% | 3,040,500 |
| 2013/02/28 | 3,355 | 3,440 | 3,350 | 3,435 | +105 | +3.2% | 6,127,600 |
| 2013/02/27 | 3,460 | 3,470 | 3,330 | 3,330 | -90 | -2.6% | 4,307,700 |
| 2013/02/26 | 3,430 | 3,490 | 3,420 | 3,420 | -55 | -1.6% | 7,119,900 |
| 2013/02/25 | 3,450 | 3,485 | 3,405 | 3,475 | +130 | +3.9% | 6,974,800 |
| 2013/02/22 | 3,285 | 3,380 | 3,230 | 3,345 | +35 | +1.1% | 7,283,100 |
| 2013/02/21 | 3,385 | 3,395 | 3,300 | 3,310 | -85 | -2.5% | 4,450,200 |
| 2013/02/20 | 3,455 | 3,455 | 3,395 | 3,395 | -15 | -0.4% | 3,369,100 |
| 2013/02/19 | 3,410 | 3,450 | 3,390 | 3,410 | -40 | -1.2% | 3,660,400 |
| 2013/02/18 | 3,490 | 3,510 | 3,425 | 3,450 | +25 | +0.7% | 4,407,000 |
| 2013/02/15 | 3,470 | 3,485 | 3,400 | 3,425 | -35 | -1% | 5,159,300 |
| 2013/02/14 | 3,480 | 3,515 | 3,410 | 3,460 | -10 | -0.3% | 5,765,300 |
| 2013/02/13 | 3,515 | 3,555 | 3,430 | 3,470 | -75 | -2.1% | 6,915,300 |
| 2013/02/12 | 3,480 | 3,615 | 3,475 | 3,545 | +160 | +4.7% | 12,969,600 |
| 2013/02/08 | 3,415 | 3,485 | 3,380 | 3,385 | -80 | -2.3% | 7,625,100 |
| 2013/02/07 | 3,475 | 3,510 | 3,440 | 3,465 | -50 | -1.4% | 6,703,700 |
| 2013/02/06 | 3,430 | 3,545 | 3,400 | 3,515 | +135 | +4% | 12,734,200 |
| 2013/02/05 | 3,400 | 3,450 | 3,380 | 3,380 | -75 | -2.2% | 7,131,200 |
| 2013/02/04 | 3,460 | 3,475 | 3,375 | 3,455 | +10 | +0.3% | 8,803,600 |
| 2013/02/01 | 3,305 | 3,480 | 3,300 | 3,445 | +185 | +5.7% | 23,091,000 |
| 2013/01/31 | 3,200 | 3,260 | 3,180 | 3,260 | +85 | +2.7% | 11,497,400 |
| 2013/01/30 | 3,120 | 3,200 | 3,105 | 3,175 | +110 | +3.6% | 12,322,900 |
| 2013/01/29 | 3,045 | 3,075 | 3,020 | 3,065 | +25 | +0.8% | 5,094,100 |
| 2013/01/28 | 3,060 | 3,065 | 3,020 | 3,040 | +15 | +0.5% | 4,645,300 |
| 2013/01/25 | 3,000 | 3,030 | 2,992 | 3,025 | +72 | +2.4% | 6,255,200 |
2951～
3000
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
