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

2005/10/07

2005/05/18～2005/10/07

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
10/07	1,350	1,370	1,300	1,310	-5.07%	135,300	-	-11.55%	-	-
10/06	1,290	1,400	1,250	1,380	+7.81%	199,500	-	-7.38%	-	-
10/05	1,300	1,320	1,280	1,280	-2.29%	90,300	-	-14.5%	-	-
10/04	1,360	1,360	1,300	1,310	-3.68%	128,200	-	-13.07%	-	-
10/03	1,400	1,420	1,340	1,360	-2.16%	166,000	-	-10.35%	-	-
09/30	1,360	1,490	1,320	1,390	+5.3%	661,700	-	-8.73%	-	-
09/29	1,260	1,320	1,220	1,320	+17.86%	239,000	-	-13.61%	-	-
09/28	1,150	1,310	1,100	1,120	-7.44%	487,200	-	-27.08%	-	-
09/27	1,370	1,390	1,210	1,210	-14.18%	390,900	-	-22.19%	-	-
09/26	1,470	1,470	1,370	1,410	-4.08%	202,700	-	-10.25%	-	-
09/22	1,500	1,510	1,470	1,470	-2%	71,600	-	-7.08%	-	-
09/21	1,520	1,530	1,470	1,500	-1.96%	156,800	-	-5.6%	-	-
09/20	1,550	1,560	1,520	1,530	-1.92%	96,800	-	-4.02%	-	-
09/16	1,570	1,580	1,550	1,560	+0.65%	78,400	-	-2.38%	-	-
09/15	1,540	1,620	1,530	1,550	+0.65%	184,200	-	-3.25%	-	-
09/14	1,560	1,570	1,530	1,540	-1.28%	89,300	-	-4.35%	-	-
09/13	1,600	1,610	1,550	1,560	-3.7%	206,900	-	-3.7%	-	-
09/12	1,640	1,650	1,600	1,620	0%	90,000	-	-0.92%	-	-
09/09	1,670	1,690	1,600	1,620	-3.57%	151,500	-	-1.16%	-	-
09/08	1,660	1,760	1,650	1,680	+1.2%	483,100	-	+2.31%	-	-
09/07	1,630	1,680	1,620	1,660	+3.11%	233,400	-	+1.59%	-	-
09/06	1,610	1,630	1,590	1,610	-0.62%	111,500	-	-1.11%	-	-
09/05	1,680	1,680	1,590	1,620	-3.57%	270,600	-	-0.74%	-	-
09/02	1,750	1,820	1,630	1,680	-3.45%	822,400	-	+2.5%	-	-
09/01	1,540	1,750	1,530	1,740	+12.99%	1,178,400	-	+6.1%	-	-
08/31	1,570	1,570	1,530	1,540	-0.65%	87,900	-	-6.1%	-	-
08/30	1,500	1,560	1,500	1,550	+1.31%	87,400	-	-6%	-	-
08/29	1,590	1,590	1,510	1,530	-1.92%	93,700	-	-8%	-	-
08/26	1,510	1,580	1,490	1,560	+4%	191,400	-	-7.36%	-	-
08/25	1,500	1,530	1,480	1,500	-1.96%	145,100	-	-12.13%	-	-
08/24	1,470	1,590	1,460	1,530	+0.66%	259,500	-	-11.76%	-	-
08/23	1,560	1,590	1,490	1,520	-4.4%	229,900	-	-13.54%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2005/05/18～2005/10/07

株価推移

開示資料

決算

株式

チャート