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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 8,655 | 8,815 | 8,622 | 8,790 | +153 | +1.8% | 7,157,800 |
| 2024/03/15 | 8,500 | 8,657 | 8,459 | 8,637 | +46 | +0.5% | 7,512,300 |
| 2024/03/14 | 8,560 | 8,653 | 8,547 | 8,591 | +39 | +0.5% | 6,611,300 |
| 2024/03/13 | 8,705 | 8,718 | 8,430 | 8,552 | -16 | -0.2% | 9,845,300 |
| 2024/03/12 | 8,500 | 8,613 | 8,458 | 8,568 | -57 | -0.7% | 9,062,400 |
| 2024/03/11 | 8,800 | 8,810 | 8,534 | 8,625 | -554 | -6% | 14,317,000 |
| 2024/03/08 | 9,159 | 9,290 | 9,055 | 9,179 | +165 | +1.8% | 18,130,600 |
| 2024/03/07 | 8,950 | 9,131 | 8,881 | 9,014 | +140 | +1.6% | 15,125,100 |
| 2024/03/06 | 8,899 | 8,937 | 8,842 | 8,874 | -134 | -1.5% | 8,299,700 |
| 2024/03/05 | 8,865 | 9,054 | 8,855 | 9,008 | +74 | +0.8% | 10,072,900 |
| 2024/03/04 | 9,050 | 9,199 | 8,918 | 8,934 | +27 | +0.3% | 12,317,400 |
| 2024/03/01 | 8,858 | 9,020 | 8,824 | 8,907 | +117 | +1.3% | 12,555,200 |
| 2024/02/29 | 8,800 | 8,840 | 8,738 | 8,790 | -130 | -1.5% | 10,544,100 |
| 2024/02/28 | 8,900 | 8,938 | 8,801 | 8,920 | -73 | -0.8% | 9,335,600 |
| 2024/02/27 | 8,900 | 9,060 | 8,856 | 8,993 | +214 | +2.4% | 14,682,700 |
| 2024/02/26 | 9,064 | 9,095 | 8,720 | 8,779 | -21 | -0.2% | 15,683,100 |
| 2024/02/22 | 8,770 | 8,837 | 8,675 | 8,800 | +430 | +5.1% | 19,333,300 |
| 2024/02/21 | 8,395 | 8,417 | 8,290 | 8,370 | -169 | -2% | 10,546,800 |
| 2024/02/20 | 8,581 | 8,763 | 8,506 | 8,539 | -9 | -0.1% | 14,862,800 |
| 2024/02/19 | 8,354 | 8,578 | 8,334 | 8,548 | +233 | +2.8% | 14,935,700 |
| 2024/02/16 | 8,648 | 8,680 | 8,272 | 8,315 | -187 | -2.2% | 16,102,900 |
| 2024/02/15 | 8,440 | 8,598 | 8,345 | 8,502 | +295 | +3.6% | 16,859,300 |
| 2024/02/14 | 8,192 | 8,384 | 8,109 | 8,207 | -285 | -3.4% | 19,989,800 |
| 2024/02/13 | 8,700 | 8,873 | 8,425 | 8,492 | +501 | +6.3% | 37,887,300 |
| 2024/02/09 | 8,020 | 8,477 | 7,957 | 7,991 | +641 | +8.7% | 51,708,800 |
| 2024/02/08 | 7,250 | 7,359 | 7,085 | 7,350 | +732 | +11.1% | 30,811,900 |
| 2024/02/07 | 6,637 | 6,639 | 6,546 | 6,618 | -40 | -0.6% | 6,192,700 |
| 2024/02/06 | 6,655 | 6,695 | 6,622 | 6,658 | -1 | ±0% | 6,324,700 |
| 2024/02/05 | 6,525 | 6,667 | 6,491 | 6,659 | +202 | +3.1% | 7,341,700 |
| 2024/02/02 | 6,441 | 6,522 | 6,434 | 6,457 | +58 | +0.9% | 5,586,400 |
| 2024/02/01 | 6,406 | 6,426 | 6,372 | 6,399 | -61 | -0.9% | 4,510,800 |
| 2024/01/31 | 6,415 | 6,460 | 6,378 | 6,460 | -55 | -0.8% | 6,364,400 |
| 2024/01/30 | 6,582 | 6,594 | 6,501 | 6,515 | -30 | -0.5% | 3,794,000 |
| 2024/01/29 | 6,527 | 6,579 | 6,480 | 6,545 | +25 | +0.4% | 5,165,600 |
| 2024/01/26 | 6,625 | 6,629 | 6,511 | 6,520 | -147 | -2.2% | 6,249,900 |
| 2024/01/25 | 6,700 | 6,709 | 6,635 | 6,667 | -59 | -0.9% | 5,070,300 |
| 2024/01/24 | 6,740 | 6,753 | 6,691 | 6,726 | +24 | +0.4% | 5,370,400 |
| 2024/01/23 | 6,719 | 6,805 | 6,671 | 6,702 | -21 | -0.3% | 9,163,400 |
| 2024/01/22 | 6,670 | 6,742 | 6,638 | 6,723 | +158 | +2.4% | 8,705,600 |
| 2024/01/19 | 6,599 | 6,627 | 6,525 | 6,565 | +87 | +1.3% | 8,053,900 |
| 2024/01/18 | 6,495 | 6,506 | 6,428 | 6,478 | -48 | -0.7% | 5,509,500 |
| 2024/01/17 | 6,390 | 6,597 | 6,390 | 6,526 | +140 | +2.2% | 9,102,600 |
| 2024/01/16 | 6,431 | 6,459 | 6,358 | 6,386 | -47 | -0.7% | 5,530,800 |
| 2024/01/15 | 6,473 | 6,489 | 6,396 | 6,433 | -18 | -0.3% | 5,723,100 |
| 2024/01/12 | 6,631 | 6,642 | 6,438 | 6,451 | +20 | +0.3% | 12,694,900 |
| 2024/01/11 | 6,480 | 6,503 | 6,363 | 6,431 | +121 | +1.9% | 9,821,800 |
| 2024/01/10 | 6,208 | 6,337 | 6,158 | 6,310 | +68 | +1.1% | 9,992,000 |
| 2024/01/09 | 6,180 | 6,275 | 6,138 | 6,242 | +162 | +2.7% | 8,721,400 |
| 2024/01/05 | 6,040 | 6,119 | 6,040 | 6,080 | +30 | +0.5% | 6,167,600 |
| 2024/01/04 | 6,040 | 6,086 | 6,019 | 6,050 | -243 | -3.9% | 9,392,500 |
301～
350
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 | 800,100円 | +2.2% | -41.3% | 0.55% | 21.14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 | 243,200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 | 399,400円 | +6.4% | +72.7% | 0.00% | 28.00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
