ソフトフロント HD（2321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/08/22

2005/01/04～2005/08/22

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014	4/1, 株式分割 1→100
2005
08/22	1,610	1,630	1,560	1,590	-1.24%	214,100	-	-10.77%	-	-
08/19	1,680	1,690	1,610	1,610	-4.17%	191,800	-	-10.65%	-	-
08/18	1,660	1,700	1,640	1,680	+2.44%	242,900	-	-7.69%	-	-
08/17	1,620	1,700	1,590	1,640	+1.23%	474,500	-	-10.77%	-	-
08/16	1,640	1,660	1,600	1,620	-0.61%	243,100	-	-12.9%	-	-
08/15	1,610	1,730	1,600	1,630	-1.81%	531,200	-	-13.62%	-	-
08/12	1,790	1,790	1,650	1,660	-6.21%	651,400	-	-12.77%	-	-
08/11	1,850	1,930	1,760	1,770	-1.12%	894,700	-	-8.29%	-	-
08/10	1,920	1,970	1,790	1,790	-6.77%	864,600	-	-8.63%	-	-
08/09	1,850	2,020	1,810	1,920	+10.98%	1,393,400	-	-3.61%	-	-
08/08	1,540	1,780	1,510	1,730	+2.37%	1,173,500	-	-13.93%	-	-
08/05	1,560	1,690	1,540	1,690	+13.42%	1,343,000	-	-16.75%	-	-
08/04	1,450	1,520	1,370	1,490	-1.32%	660,400	-	-26.96%	-	-
08/03	1,650	1,690	1,500	1,510	-10.65%	476,000	-	-26.63%	-	-
08/02	1,800	1,830	1,690	1,690	-6.63%	521,700	-	-18.12%	-	-
08/01	1,680	1,820	1,560	1,810	+7.1%	1,064,200	-	-11.88%	-	-
07/29	1,780	1,800	1,680	1,690	-3.98%	361,300	-	-17.12%	-	-
07/28	1,800	1,840	1,750	1,760	+0.57%	317,300	-	-13.39%	-	-
07/27	1,840	1,870	1,750	1,750	-7.89%	891,200	-	-13.75%	-	-
07/26	2,050	2,080	1,870	1,900	-7.32%	672,000	-	-6.03%	-	-
07/25	2,100	2,130	2,030	2,050	-4.21%	402,000	-	+2.4%	-	-
07/22	2,220	2,220	2,110	2,140	-2.28%	390,000	-	+8.74%	-	-
07/21	2,150	2,230	2,140	2,190	+2.82%	609,900	-	+13.24%	-	-
07/20	2,160	2,200	2,080	2,130	+1.43%	714,900	-	+12.7%	-	-
07/19	2,100	2,180	2,050	2,100	0%	387,400	-	+13.88%	-	-
07/15	2,070	2,280	2,020	2,100	+1.45%	1,420,600	-	+16.93%	-	-
07/14	2,100	2,140	2,050	2,070	-2.82%	358,400	-	+18.76%	-	-
07/13	2,210	2,260	2,050	2,130	-2.74%	826,100	-	+25.81%	-	-
07/12	2,360	2,370	2,170	2,190	-3.95%	857,500	-	+33.86%	-	-
07/11	2,050	2,400	2,050	2,280	+11.76%	1,821,400	-	+44.58%	-	-
07/08	2,310	2,310	1,960	2,040	-12.82%	1,841,000	-	+34.74%	-	-
07/07	2,440	2,540	2,250	2,340	-5.65%	1,134,200	-	+60.27%	-	-
07/06	2,590	2,590	2,360	2,480	-4.98%	1,342,400	-	+78.03%	-	-
07/05	2,480	2,620	2,420	2,610	+10.13%	2,005,100	-	+97.43%	-	-
07/04	2,320	2,640	2,210	2,370	+5.8%	3,668,400	-	+90.36%	-	-
07/01	1,920	2,240	1,870	2,240	+15.46%	1,743,000	-	+90.15%	-	-
06/30	2,010	2,140	1,880	1,940	-0.51%	1,987,100	-	+73.68%	-	-
06/29	1,830	1,950	1,800	1,950	+18.18%	2,346,900	-	+82.93%	-	-
06/28	1,550	1,650	1,500	1,650	+13.79%	853,200	-	+62.4%	-	-
06/27	1,450	1,520	1,390	1,450	+1.4%	945,200	-	+48.26%	-	-
06/24	1,540	1,620	1,370	1,430	-5.92%	1,290,300	-	+50.68%	-	-
06/23	1,580	1,680	1,520	1,520	-8.98%	974,500	-	+65.04%	-	-
06/22	1,650	1,770	1,510	1,670	+5.03%	2,951,400	-	+87.85%	-	-
06/21	1,590	1,590	1,590	1,590	+14.39%	558,000	-	+87.28%	-	-
06/20	1,250	1,390	1,250	1,390	+16.81%	934,300	-	+70.97%	-	-
06/17	1,370	1,470	1,110	1,190	-7.75%	2,807,700	-	+51.59%	-	-
06/16	1,150	1,290	1,140	1,290	+18.35%	2,628,700	-	+68.41%	-	-
06/15	1,040	1,090	1,010	1,090	+10.1%	1,337,800	-	+47.1%	-	-
06/14	930	990	910	990	+11.24%	1,034,100	-	+36.55%	-	-
06/13	850	890	805	890	+12.66%	504,300	-	+25%	-	-
06/10	860	866	769	790	-2.47%	886,500	-	+12.38%	-	-
06/09	770	810	765	810	+14.08%	830,800	-	+16.05%	-	-
06/08	718	724	702	710	+0.28%	50,100	-	+2.45%	-	-
06/07	716	748	706	708	-1.67%	201,600	-	+2.61%	-	-
06/06	675	720	675	720	+7.46%	244,300	-	+4.65%	-	-
06/03	685	689	668	670	-2.19%	60,700	-	-2.19%	-	-
06/02	685	689	677	685	-0.58%	34,300	-	+0.15%	-	-
06/01	695	708	685	689	-1.57%	33,400	-	+0.73%	-	-
05/31	689	700	680	700	+1.6%	32,100	-	+2.19%	-	-
05/30	700	700	681	689	-2.13%	30,800	-	+0.88%	-	-
05/27	710	716	685	704	+3.53%	45,400	-	+3.07%	-	-
05/26	684	695	667	680	-1.45%	47,000	-	-0.44%	-	-
05/25	710	717	690	690	-2.27%	67,600	-	+0.73%	-	-
05/24	719	725	706	706	-2.62%	52,400	-	+2.62%	-	-
05/23	733	749	715	725	-1.09%	120,200	-	+4.77%	-	-
05/20	699	736	695	733	+3.97%	160,800	-	+6.08%	-	-
05/19	701	715	690	705	+2.77%	45,200	-	+2.32%	-	-
05/18	680	695	680	686	+0.88%	42,800	-	-0.15%	-	-
05/17	715	721	667	680	-1.45%	95,400	-	-0.44%	-	-
05/16	705	740	685	690	-4.17%	182,600	-	+1.47%	-	-
05/13	712	726	681	720	+6.98%	200,100	-	+6.67%	-	-
05/12	721	721	668	673	+0.3%	296,200	-	+0.45%	-	-
05/11	681	685	665	671	-2.33%	33,800	-	+0.45%	-	-
05/10	668	688	655	687	+4.41%	62,800	-	+3.31%	-	-
05/09	661	680	645	658	+0.3%	78,400	-	-0.3%	-	-
05/06	695	719	656	656	-5.07%	136,200	-	+0.15%	-	-
05/02	650	695	650	691	+7.13%	121,100	-	+6.14%	-	-
04/28	636	645	630	645	-0.15%	41,300	-	-0.15%	-	-
04/27	650	650	635	646	+1.73%	36,700	-	+0.47%	-	-
04/26	668	670	630	635	-3.05%	96,400	-	-0.78%	-	-
04/25	675	680	652	655	-4.38%	109,800	-	+2.66%	-	-
04/22	700	702	665	685	-2.7%	187,100	-	+7.87%	-	-
04/21	660	704	653	704	+7.65%	184,400	-	+11.75%	-	-
04/20	707	707	651	654	-6.97%	105,300	-	+4.64%	-	-
04/19	700	720	693	703	+1.44%	58,900	-	+13.02%	-	-
04/18	699	710	685	693	-5.71%	108,200	-	+12.32%	-	-
04/15	760	760	704	735	-4.55%	248,000	-	+19.71%	-	-
04/14	790	849	753	770	-3.75%	633,500	-	+26.64%	-	-
04/13	690	800	660	800	+14.29%	999,700	-	+33.11%	-	-
04/12	740	740	695	700	+1.45%	537,500	-	+18.04%	-	-
04/11	690	690	690	690	+7.81%	14,900	-	+16.95%	-	-
04/08	640	640	640	640	+8.47%	13,000	-	+9.03%	-	-
04/07	595	598	583	590	-1.99%	22,200	-	+0.68%	-	-
04/06	590	606	590	602	+3.44%	36,600	-	+2.73%	-	-
04/05	590	595	582	582	-2.51%	17,700	-	-0.85%	-	-
04/04	609	610	585	597	-2.29%	31,400	-	+1.7%	-	-
04/01	590	620	582	611	+3.56%	63,700	-	+4.09%	-	-
03/31	560	597	555	590	+5.73%	53,800	-	+0.68%	-	-
03/30	554	559	545	558	+0.72%	28,000	-	-4.78%	-	-
03/29	563	563	549	554	-0.54%	21,900	-	-5.62%	-	-
03/28	559	565	548	557	0%	22,200	-	-5.11%	-	-
03/25	570	570	554	557	-2.62%	40,100	-	-5.11%	-	-
03/24	580	580	571	572	-1.04%	19,500	-	-2.72%	-	-
03/23	574	578	568	578	+1.94%	26,100	-	-1.7%	-	-
03/22	580	581	561	567	-2.07%	23,500	-	-3.41%	-	-
03/18	558	579	557	579	+1.58%	33,100	-	-1.53%	-	-
03/17	568	570	556	570	-0.87%	40,900	-	-3.23%	-	-
03/16	578	578	559	575	-0.52%	32,900	-	-2.54%	-	-
03/15	581	581	571	578	-1.37%	30,200	-	-2.53%	-	-
03/14	601	602	582	586	-2.33%	17,900	-	-1.68%	-	-
03/11	580	601	576	600	+2.39%	42,600	-	-0.17%	-	-
03/10	594	594	581	586	-2.33%	29,700	-	-3.14%	-	-
03/09	598	603	583	600	-0.5%	21,600	-	-1.64%	-	-
03/08	610	610	593	603	-2.11%	34,100	-	-1.79%	-	-
03/07	635	635	604	616	-2.22%	53,900	-	-0.48%	-	-
03/04	633	645	625	630	+3.62%	106,900	-	+1.12%	-	-
03/03	610	612	602	608	+1%	43,400	-	-2.88%	-	-
03/02	620	622	602	602	-1.31%	41,800	-	-4.44%	-	-
03/01	612	620	597	610	+2.52%	41,600	-	-4.09%	-	-
02/28	594	597	588	595	+0.34%	26,200	-	-7.03%	-	-
02/25	586	597	586	593	+0.85%	24,900	-	-8.35%	-	-
02/24	598	605	581	588	0%	49,000	-	-10.09%	-	-
02/23	578	594	570	588	+0.17%	41,900	-	-10.91%	-	-
02/22	565	610	562	587	+4.82%	152,100	-	-11.73%	-	-
02/21	560	568	550	560	+0.18%	26,500	-	-16.42%	-	-
02/18	579	579	550	559	-1.76%	37,400	-	-17.43%	-	-
02/17	558	569	541	569	+1.43%	34,600	-	-16.81%	-	-
02/16	565	570	556	561	-1.75%	48,200	-	-18.7%	-	-
02/15	573	580	560	571	-3.22%	62,600	-	-18.08%	-	-
02/14	591	600	568	590	-0.51%	41,600	-	-16.19%	-	-
02/10	610	613	583	593	-3.26%	88,700	-	-16.48%	-	-
02/09	643	643	612	613	-4.37%	61,700	-	-14.39%	-	-
02/08	641	648	640	641	0%	80,000	-	-11.1%	-	-
02/07	609	646	609	641	-9.59%	239,600	-	-	-	-
02/04	711	711	701	709	+0.28%	34,400	-	-	-	-
02/03	717	726	707	707	-0.7%	37,200	-	-	-	-
02/02	729	733	712	712	0%	64,800	-	-	-	-
02/01	718	718	710	712	+0.28%	35,100	-	-	-	-
01/31	707	719	707	710	-0.84%	28,300	-	-	-	-
01/28	709	726	705	716	+1.27%	49,200	-	-	-	-
01/27	715	722	706	707	-2.75%	69,200	-	-	-	-
01/26	721	731	720	727	-0.41%	44,900	-	-	-	-
01/25	717	730	712	730	+0.69%	77,400	-	-	-	-
01/24	738	750	720	725	-4.35%	110,700	-	-	-	-
01/21	795	799	747	758	-3.44%	88,900	-	-	-	-
01/20	755	825	740	785	+6.8%	329,700	-	-	-	-
01/19	713	740	706	735	+4.11%	55,600	-	-	-	-
01/18	713	716	706	706	-0.84%	37,700	-	-	-	-
01/17	705	720	705	712	-1.79%	49,400	-	-	-	-
01/14	730	730	712	725	-1.36%	32,800	-	-	-	-
01/13	739	739	718	735	+0.68%	24,300	-	-	-	-
01/12	735	741	726	730	-0.68%	18,400	-	-	-	-
01/11	743	743	723	735	-1.08%	41,700	-	-	-	-
01/07	760	760	740	743	-1.33%	38,400	-	-	-	-
01/06	740	755	723	753	+1.21%	50,600	-	-	-	-
01/05	706	770	705	744	+3.62%	84,600	-	-	-	-
01/04	717	719	710	718	0%	10,400	-	-	-	-

ソフトフロント HD（2321）の株価チャート

2005/01/04～2005/08/22

株価推移

開示資料

決算

株式

チャート