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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/12/29 | 6,355 | 6,378 | 6,265 | 6,293 | -31 | -0.5% | 7,440,600 |
| 2023/12/28 | 6,340 | 6,363 | 6,272 | 6,324 | -33 | -0.5% | 6,941,800 |
| 2023/12/27 | 6,251 | 6,528 | 6,251 | 6,357 | +258 | +4.2% | 16,505,700 |
| 2023/12/26 | 6,115 | 6,131 | 6,066 | 6,099 | ±0 | ±0% | 4,353,000 |
| 2023/12/25 | 6,078 | 6,121 | 6,072 | 6,099 | +75 | +1.2% | 3,847,800 |
| 2023/12/22 | 6,003 | 6,062 | 5,970 | 6,024 | +5 | +0.1% | 5,517,900 |
| 2023/12/21 | 5,973 | 6,022 | 5,946 | 6,019 | -54 | -0.9% | 5,573,600 |
| 2023/12/20 | 6,154 | 6,226 | 6,067 | 6,073 | -26 | -0.4% | 9,136,700 |
| 2023/12/19 | 5,999 | 6,099 | 5,955 | 6,099 | +52 | +0.9% | 6,634,900 |
| 2023/12/18 | 6,050 | 6,098 | 5,997 | 6,047 | -41 | -0.7% | 7,180,400 |
| 2023/12/15 | 5,911 | 6,133 | 5,911 | 6,088 | +156 | +2.6% | 11,171,400 |
| 2023/12/14 | 5,955 | 6,089 | 5,896 | 5,932 | +51 | +0.9% | 10,513,400 |
| 2023/12/13 | 5,815 | 5,884 | 5,782 | 5,881 | +96 | +1.7% | 7,059,400 |
| 2023/12/12 | 5,810 | 5,833 | 5,741 | 5,785 | +21 | +0.4% | 6,612,900 |
| 2023/12/11 | 5,770 | 5,887 | 5,747 | 5,764 | +112 | +2% | 9,457,600 |
| 2023/12/08 | 5,690 | 5,767 | 5,639 | 5,652 | -40 | -0.7% | 10,187,600 |
| 2023/12/07 | 5,720 | 5,775 | 5,650 | 5,692 | -97 | -1.7% | 9,492,000 |
| 2023/12/06 | 5,788 | 5,829 | 5,771 | 5,789 | +35 | +0.6% | 5,782,700 |
| 2023/12/05 | 5,820 | 5,830 | 5,740 | 5,754 | -98 | -1.7% | 8,414,000 |
| 2023/12/04 | 5,966 | 5,970 | 5,842 | 5,852 | -68 | -1.1% | 5,928,400 |
| 2023/12/01 | 5,999 | 6,050 | 5,903 | 5,920 | -100 | -1.7% | 7,474,700 |
| 2023/11/30 | 6,050 | 6,073 | 5,991 | 6,020 | -29 | -0.5% | 9,730,800 |
| 2023/11/29 | 6,130 | 6,183 | 6,049 | 6,049 | -91 | -1.5% | 6,323,600 |
| 2023/11/28 | 6,160 | 6,188 | 6,120 | 6,140 | +17 | +0.3% | 6,031,400 |
| 2023/11/27 | 6,202 | 6,205 | 6,079 | 6,123 | -105 | -1.7% | 7,044,200 |
| 2023/11/24 | 6,265 | 6,344 | 6,227 | 6,228 | +30 | +0.5% | 6,863,800 |
| 2023/11/22 | 6,162 | 6,231 | 6,161 | 6,198 | -17 | -0.3% | 5,409,700 |
| 2023/11/21 | 6,234 | 6,285 | 6,158 | 6,215 | +55 | +0.9% | 7,609,900 |
| 2023/11/20 | 6,070 | 6,254 | 6,055 | 6,160 | +87 | +1.4% | 8,862,200 |
| 2023/11/17 | 6,081 | 6,113 | 6,057 | 6,073 | -39 | -0.6% | 6,964,300 |
| 2023/11/16 | 6,011 | 6,128 | 6,008 | 6,112 | +89 | +1.5% | 8,438,600 |
| 2023/11/15 | 5,850 | 6,034 | 5,840 | 6,023 | +297 | +5.2% | 13,343,300 |
| 2023/11/14 | 5,768 | 5,797 | 5,648 | 5,726 | -36 | -0.6% | 9,123,700 |
| 2023/11/13 | 5,790 | 5,812 | 5,724 | 5,762 | -28 | -0.5% | 8,858,400 |
| 2023/11/10 | 6,000 | 6,016 | 5,721 | 5,790 | -515 | -8.2% | 27,804,300 |
| 2023/11/09 | 6,152 | 6,333 | 6,098 | 6,305 | +67 | +1.1% | 7,250,900 |
| 2023/11/08 | 6,409 | 6,464 | 6,220 | 6,238 | -189 | -2.9% | 8,195,600 |
| 2023/11/07 | 6,380 | 6,435 | 6,334 | 6,427 | +18 | +0.3% | 6,212,600 |
| 2023/11/06 | 6,432 | 6,459 | 6,392 | 6,409 | +129 | +2.1% | 7,561,000 |
351～
400
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
