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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 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 |
| 2013/01/24 | 2,916 | 2,954 | 2,882 | 2,953 | +8 | +0.3% | 7,398,600 |
| 2013/01/23 | 2,956 | 2,983 | 2,937 | 2,945 | -16 | -0.5% | 5,761,900 |
| 2013/01/22 | 2,972 | 3,005 | 2,946 | 2,961 | -7 | -0.2% | 7,775,700 |
| 2013/01/21 | 3,010 | 3,015 | 2,956 | 2,968 | -52 | -1.7% | 6,657,100 |
| 2013/01/18 | 3,035 | 3,040 | 2,990 | 3,020 | +23 | +0.8% | 7,006,800 |
| 2013/01/17 | 3,000 | 3,040 | 2,920 | 2,997 | +61 | +2.1% | 11,110,600 |
| 2013/01/16 | 3,020 | 3,025 | 2,935 | 2,936 | -99 | -3.3% | 9,256,900 |
| 2013/01/15 | 3,070 | 3,080 | 3,015 | 3,035 | +15 | +0.5% | 5,847,800 |
| 2013/01/11 | 3,035 | 3,055 | 3,010 | 3,020 | -20 | -0.7% | 6,823,700 |
| 2013/01/10 | 3,030 | 3,080 | 3,030 | 3,040 | ±0 | ±0% | 4,430,100 |
| 2013/01/09 | 3,080 | 3,085 | 3,010 | 3,040 | -65 | -2.1% | 5,775,800 |
| 2013/01/08 | 3,095 | 3,120 | 3,080 | 3,105 | +40 | +1.3% | 5,374,900 |
| 2013/01/07 | 3,075 | 3,090 | 3,000 | 3,065 | -60 | -1.9% | 6,946,200 |
| 2013/01/04 | 3,190 | 3,195 | 3,110 | 3,125 | -15 | -0.5% | 6,011,500 |
3001～
3050
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
