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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 2,439 | 2,493 | 2,428 | 2,488 | +65 | +2.7% | 12,982,300 |
2010/06/17 | 2,404 | 2,431 | 2,390 | 2,423 | +17 | +0.7% | 6,632,500 |
2010/06/16 | 2,400 | 2,414 | 2,395 | 2,406 | +36 | +1.5% | 6,460,700 |
2010/06/15 | 2,362 | 2,382 | 2,342 | 2,370 | +15 | +0.6% | 5,578,900 |
2010/06/14 | 2,338 | 2,360 | 2,331 | 2,355 | +32 | +1.4% | 6,129,500 |
2010/06/11 | 2,319 | 2,332 | 2,300 | 2,323 | +35 | +1.5% | 17,519,700 |
2010/06/10 | 2,300 | 2,304 | 2,255 | 2,288 | +4 | +0.2% | 5,518,800 |
2010/06/09 | 2,248 | 2,287 | 2,245 | 2,284 | +37 | +1.6% | 8,743,900 |
2010/06/08 | 2,190 | 2,259 | 2,190 | 2,247 | +50 | +2.3% | 7,224,400 |
2010/06/07 | 2,210 | 2,230 | 2,181 | 2,197 | -54 | -2.4% | 7,668,400 |
2010/06/04 | 2,288 | 2,305 | 2,244 | 2,251 | -47 | -2% | 7,763,700 |
2010/06/03 | 2,250 | 2,298 | 2,244 | 2,298 | +87 | +3.9% | 10,625,700 |
2010/06/02 | 2,191 | 2,246 | 2,182 | 2,211 | +20 | +0.9% | 6,954,800 |
2010/06/01 | 2,184 | 2,212 | 2,161 | 2,191 | +10 | +0.5% | 4,479,200 |
2010/05/31 | 2,198 | 2,218 | 2,178 | 2,181 | -27 | -1.2% | 4,509,800 |
2010/05/28 | 2,186 | 2,228 | 2,171 | 2,208 | +60 | +2.8% | 7,840,900 |
2010/05/27 | 2,100 | 2,156 | 2,100 | 2,148 | ±0 | ±0% | 5,331,900 |
2010/05/26 | 2,100 | 2,148 | 2,079 | 2,148 | +90 | +4.4% | 7,353,600 |
2010/05/25 | 2,142 | 2,147 | 2,048 | 2,058 | -97 | -4.5% | 6,101,100 |
2010/05/24 | 2,160 | 2,184 | 2,143 | 2,155 | -4 | -0.2% | 5,068,000 |
2010/05/21 | 2,145 | 2,192 | 2,140 | 2,159 | -41 | -1.9% | 7,225,700 |
2010/05/20 | 2,215 | 2,233 | 2,191 | 2,200 | -14 | -0.6% | 4,832,400 |
2010/05/19 | 2,200 | 2,225 | 2,181 | 2,214 | -13 | -0.6% | 4,785,800 |
2010/05/18 | 2,234 | 2,262 | 2,212 | 2,227 | +6 | +0.3% | 6,485,600 |
2010/05/17 | 2,244 | 2,270 | 2,204 | 2,221 | -34 | -1.5% | 7,711,200 |
2010/05/14 | 2,243 | 2,284 | 2,240 | 2,255 | -29 | -1.3% | 9,053,600 |
2010/05/13 | 2,235 | 2,287 | 2,230 | 2,284 | +80 | +3.6% | 10,767,900 |
2010/05/12 | 2,153 | 2,230 | 2,150 | 2,204 | +23 | +1.1% | 8,849,700 |
2010/05/11 | 2,213 | 2,221 | 2,168 | 2,181 | +18 | +0.8% | 14,253,900 |
2010/05/10 | 2,131 | 2,166 | 2,123 | 2,163 | +93 | +4.5% | 10,394,600 |
2010/05/07 | 2,000 | 2,071 | 1,997 | 2,070 | -4 | -0.2% | 9,994,200 |
2010/05/06 | 2,050 | 2,078 | 2,041 | 2,074 | -36 | -1.7% | 8,434,100 |
2010/04/30 | 2,149 | 2,150 | 2,099 | 2,110 | -12 | -0.6% | 5,272,300 |
2010/04/28 | 2,147 | 2,154 | 2,118 | 2,122 | -73 | -3.3% | 10,793,800 |
2010/04/27 | 2,192 | 2,240 | 2,181 | 2,195 | +6 | +0.3% | 10,004,900 |
2010/04/26 | 2,137 | 2,189 | 2,133 | 2,189 | +85 | +4% | 8,463,900 |
2010/04/23 | 2,097 | 2,127 | 2,082 | 2,104 | +8 | +0.4% | 6,867,100 |
2010/04/22 | 2,110 | 2,115 | 2,071 | 2,096 | -38 | -1.8% | 6,914,000 |
2010/04/21 | 2,157 | 2,157 | 2,114 | 2,134 | +10 | +0.5% | 6,152,100 |
2010/04/20 | 2,158 | 2,181 | 2,121 | 2,124 | -59 | -2.7% | 8,207,800 |
2010/04/19 | 2,129 | 2,194 | 2,126 | 2,183 | +17 | +0.8% | 7,661,300 |
2010/04/16 | 2,206 | 2,212 | 2,164 | 2,166 | -54 | -2.4% | 7,922,100 |
2010/04/15 | 2,225 | 2,242 | 2,218 | 2,220 | +6 | +0.3% | 4,182,500 |
2010/04/14 | 2,234 | 2,243 | 2,207 | 2,214 | -27 | -1.2% | 5,280,600 |
2010/04/13 | 2,240 | 2,259 | 2,217 | 2,241 | -12 | -0.5% | 5,280,100 |
2010/04/12 | 2,278 | 2,284 | 2,248 | 2,253 | -42 | -1.8% | 5,810,900 |
2010/04/09 | 2,257 | 2,295 | 2,251 | 2,295 | +60 | +2.7% | 11,568,300 |
2010/04/08 | 2,242 | 2,261 | 2,232 | 2,235 | -26 | -1.1% | 5,543,300 |
2010/04/07 | 2,265 | 2,273 | 2,240 | 2,261 | +2 | +0.1% | 6,901,000 |
2010/04/06 | 2,250 | 2,281 | 2,201 | 2,259 | +12 | +0.5% | 9,961,600 |
3401~
3450
件表示中 / 3453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 | 821,100円 | -2.6% | - | 0.54% | 30.09倍 | 1.23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 | 16,000円 | +0.6% | -13.2% | 3.25% | 12.23倍 | 1.37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 | 444,100円 | +0.3% | +10.8% | 3.27% | 13.41倍 | 1.76倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 193,100円 | +1.9% | -3.2% | 4.45% | 183.73倍 | 4.03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 | 230,300円 | +1.4% | +2.6% | 1.09% | 23.56倍 | 1.87倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。米デルのITサービス会社を16年買収 |
市場注目の銘柄
チャート関連のコラム