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 |
|---|---|---|---|---|---|---|---|
| 2013/05/31 | 5,250 | 5,310 | 5,140 | 5,170 | +80 | +1.6% | 8,509,000 |
| 2013/05/30 | 5,350 | 5,400 | 5,060 | 5,090 | -230 | -4.3% | 11,455,100 |
| 2013/05/29 | 5,410 | 5,450 | 5,240 | 5,320 | +110 | +2.1% | 8,230,600 |
| 2013/05/28 | 5,070 | 5,300 | 5,070 | 5,210 | +40 | +0.8% | 6,658,200 |
| 2013/05/27 | 5,110 | 5,260 | 5,080 | 5,170 | -220 | -4.1% | 7,479,200 |
| 2013/05/24 | 5,600 | 5,650 | 5,060 | 5,390 | +70 | +1.3% | 12,253,800 |
| 2013/05/23 | 5,830 | 6,000 | 5,300 | 5,320 | -410 | -7.2% | 15,095,000 |
| 2013/05/22 | 5,850 | 5,860 | 5,710 | 5,730 | -120 | -2.1% | 7,422,000 |
| 2013/05/21 | 6,010 | 6,080 | 5,820 | 5,850 | -230 | -3.8% | 8,847,000 |
| 2013/05/20 | 5,920 | 6,100 | 5,910 | 6,080 | +270 | +4.6% | 10,260,700 |
| 2013/05/17 | 5,720 | 5,870 | 5,620 | 5,810 | -10 | -0.2% | 7,489,200 |
| 2013/05/16 | 5,910 | 6,000 | 5,700 | 5,820 | -140 | -2.3% | 10,617,600 |
| 2013/05/15 | 5,850 | 6,040 | 5,800 | 5,960 | +260 | +4.6% | 14,510,400 |
| 2013/05/14 | 5,570 | 5,700 | 5,420 | 5,700 | +120 | +2.2% | 9,834,700 |
| 2013/05/13 | 5,670 | 5,700 | 5,520 | 5,580 | +10 | +0.2% | 10,707,400 |
| 2013/05/10 | 5,460 | 5,840 | 5,390 | 5,570 | +340 | +6.5% | 32,358,700 |
| 2013/05/09 | 5,020 | 5,380 | 5,010 | 5,230 | +270 | +5.4% | 21,352,500 |
| 2013/05/08 | 4,890 | 5,020 | 4,875 | 4,960 | +140 | +2.9% | 13,604,600 |
| 2013/05/07 | 4,875 | 4,900 | 4,810 | 4,820 | +70 | +1.5% | 8,974,200 |
| 2013/05/02 | 4,700 | 4,790 | 4,650 | 4,750 | +5 | +0.1% | 5,564,100 |
| 2013/05/01 | 4,845 | 4,855 | 4,740 | 4,745 | -80 | -1.7% | 5,288,700 |
| 2013/04/30 | 4,840 | 4,870 | 4,780 | 4,825 | +55 | +1.2% | 7,390,000 |
| 2013/04/26 | 4,760 | 4,800 | 4,700 | 4,770 | -10 | -0.2% | 8,232,400 |
| 2013/04/25 | 4,710 | 4,795 | 4,665 | 4,780 | +160 | +3.5% | 10,829,900 |
| 2013/04/24 | 4,490 | 4,650 | 4,480 | 4,620 | +185 | +4.2% | 12,417,500 |
| 2013/04/23 | 4,365 | 4,480 | 4,360 | 4,435 | +20 | +0.5% | 7,123,500 |
| 2013/04/22 | 4,430 | 4,455 | 4,390 | 4,415 | +50 | +1.1% | 5,628,600 |
| 2013/04/19 | 4,335 | 4,395 | 4,330 | 4,365 | +20 | +0.5% | 4,824,500 |
| 2013/04/18 | 4,400 | 4,410 | 4,310 | 4,345 | -70 | -1.6% | 7,778,600 |
| 2013/04/17 | 4,410 | 4,500 | 4,345 | 4,415 | +50 | +1.1% | 12,941,400 |
| 2013/04/16 | 4,265 | 4,530 | 4,235 | 4,365 | -320 | -6.8% | 32,785,300 |
| 2013/04/15 | 4,660 | 4,745 | 4,660 | 4,685 | -30 | -0.6% | 5,204,800 |
| 2013/04/12 | 4,800 | 4,800 | 4,685 | 4,715 | -50 | -1% | 8,665,600 |
| 2013/04/11 | 4,700 | 4,775 | 4,690 | 4,765 | +105 | +2.3% | 8,574,300 |
| 2013/04/10 | 4,800 | 4,820 | 4,660 | 4,660 | -155 | -3.2% | 11,573,700 |
| 2013/04/09 | 4,830 | 4,850 | 4,770 | 4,815 | +55 | +1.2% | 9,663,700 |
| 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 |
2951～
3000
件表示中 / 3728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 | 931,600円 | +2.2% | -41.3% | 0.47% | 24.62倍 | 1.15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 | 14,900円 | +3.5% | +6.1% | 3.56% | 11.86倍 | 1.20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 | 21,600円 | +2.4% | +13.6% | 3.98% | 19.27倍 | 4.25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 | 239,400円 | +7.0% | +6.6% | 3.34% | 12.73倍 | 1.86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 | 398,100円 | +6.4% | +72.7% | 0.00% | 27.90倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
