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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 8,510 | 8,561 | 8,488 | 8,535 | -40 | -0.5% | 3,732,700 |
| 2024/04/09 | 8,615 | 8,625 | 8,512 | 8,575 | -25 | -0.3% | 4,580,900 |
| 2024/04/08 | 8,660 | 8,672 | 8,578 | 8,600 | +63 | +0.7% | 5,086,300 |
| 2024/04/05 | 8,631 | 8,631 | 8,451 | 8,537 | -243 | -2.8% | 7,402,000 |
| 2024/04/04 | 8,837 | 8,903 | 8,778 | 8,780 | +93 | +1.1% | 5,886,000 |
| 2024/04/03 | 8,646 | 8,736 | 8,625 | 8,687 | -109 | -1.2% | 5,624,500 |
| 2024/04/02 | 8,864 | 8,897 | 8,770 | 8,796 | -34 | -0.4% | 5,027,500 |
| 2024/04/01 | 9,018 | 9,029 | 8,777 | 8,830 | -132 | -1.5% | 5,793,500 |
| 2024/03/29 | 8,965 | 9,004 | 8,911 | 8,962 | ±0 | ±0% | 7,506,200 |
| 2024/03/28 | 8,964 | 9,026 | 8,930 | 8,962 | -87 | -1% | 6,814,700 |
| 2024/03/27 | 8,950 | 9,103 | 8,921 | 9,049 | -25 | -0.3% | 7,756,700 |
| 2024/03/26 | 9,235 | 9,265 | 8,978 | 9,074 | -108 | -1.2% | 9,037,600 |
| 2024/03/25 | 9,215 | 9,349 | 9,181 | 9,182 | -65 | -0.7% | 7,058,700 |
| 2024/03/22 | 9,319 | 9,386 | 9,247 | 9,247 | -16 | -0.2% | 9,684,400 |
| 2024/03/21 | 9,085 | 9,296 | 8,992 | 9,263 | +442 | +5% | 14,276,200 |
| 2024/03/19 | 8,743 | 8,829 | 8,681 | 8,821 | +31 | +0.4% | 7,275,600 |
| 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 |
351～
400
件表示中 / 3783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 | 1,826,500円 | +2.2% | -41.3% | 0.24% | 48.18倍 | 2.25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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81倍 | 1.31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 | 23,000円 | +2.4% | +13.6% | 3.74% | 20.51倍 | 4.52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 | 249,600円 | +7.0% | +6.6% | 3.21% | 12.72倍 | 1.85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 | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83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
