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

2005/12/20

2005/07/27～2005/12/20

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
12/20	1,880	1,950	1,880	1,880	-1.57%	139,800	-	-4.76%	-	-
12/19	1,930	1,930	1,870	1,910	+2.14%	146,800	-	-3.97%	-	-
12/16	1,900	1,920	1,860	1,870	-4.1%	163,700	-	-6.08%	-	-
12/15	1,800	1,980	1,800	1,950	+8.94%	410,400	-	-1.91%	-	-
12/14	1,820	1,840	1,780	1,790	-1.1%	127,300	-	-9.82%	-	-
12/13	1,830	1,850	1,770	1,810	-1.09%	155,800	-	-8.4%	-	-
12/12	1,860	1,860	1,820	1,830	-1.61%	104,000	-	-7.01%	-	-
12/09	1,800	1,890	1,770	1,860	+2.2%	207,200	-	-5.01%	-	-
12/08	1,850	1,870	1,750	1,820	-4.21%	373,700	-	-6.47%	-	-
12/07	1,990	1,990	1,880	1,900	-3.06%	172,200	-	-2.01%	-	-
12/06	1,940	1,990	1,880	1,960	+1.03%	244,700	-	+1.5%	-	-
12/05	1,980	2,010	1,920	1,940	-3.96%	244,800	-	+1.04%	-	-
12/02	2,050	2,080	1,980	2,020	+0.5%	223,300	-	+6.09%	-	-
12/01	2,070	2,110	2,010	2,010	-3.83%	312,100	-	+6.46%	-	-
11/30	2,040	2,140	2,000	2,090	+5.56%	649,100	-	+11.65%	-	-
11/29	1,860	1,990	1,860	1,980	+4.76%	289,800	-	+7.26%	-	-
11/28	1,910	1,990	1,870	1,890	-2.58%	307,100	-	+3.9%	-	-
11/25	1,840	1,970	1,810	1,940	+3.74%	503,700	-	+8.02%	-	-
11/24	1,960	2,070	1,870	1,870	-6.03%	498,300	-	+5.89%	-	-
11/22	2,120	2,130	1,980	1,990	-4.78%	339,400	-	+14.3%	-	-
11/21	2,150	2,230	1,980	2,090	-4.13%	626,000	-	+22.37%	-	-
11/18	2,330	2,380	2,180	2,180	-6.44%	664,100	-	+30.23%	-	-
11/17	2,180	2,340	2,160	2,330	+8.37%	1,038,200	-	+42.25%	-	-
11/16	2,340	2,440	2,150	2,150	-6.52%	1,156,900	-	+34.97%	-	-
11/15	2,130	2,360	2,080	2,300	+2.22%	1,480,100	-	+47.63%	-	-
11/14	1,980	2,260	1,940	2,250	+14.8%	1,768,200	-	+48.12%	-	-
11/11	1,800	1,970	1,740	1,960	+8.89%	673,600	-	+32.08%	-	-
11/10	1,890	1,960	1,730	1,800	-3.23%	1,078,200	-	+23.54%	-	-
11/09	1,800	1,860	1,750	1,860	+19.23%	1,028,300	-	+29.44%	-	-
11/08	1,560	1,590	1,530	1,560	-3.11%	148,300	-	+10.09%	-	-
11/07	1,610	1,720	1,600	1,610	+1.26%	251,800	-	+14.18%	-	-
11/04	1,550	1,640	1,520	1,590	+2.58%	183,200	-	+13.65%	-	-
11/02	1,650	1,650	1,550	1,550	-6.63%	275,100	-	+12.32%	-	-
11/01	1,720	1,790	1,660	1,660	-2.35%	423,500	-	+21.52%	-	-
10/31	1,700	1,750	1,620	1,700	+1.19%	435,000	-	+25.37%	-	-
10/28	1,520	1,680	1,480	1,680	+8.39%	345,000	-	+24.72%	-	-
10/27	1,620	1,680	1,530	1,550	-4.32%	409,400	-	+15.67%	-	-
10/26	1,650	1,780	1,600	1,620	+1.25%	1,067,100	-	+20.99%	-	-
10/25	1,450	1,630	1,430	1,600	+11.89%	676,300	-	+19.67%	-	-
10/24	1,340	1,470	1,340	1,430	+8.33%	427,300	-	+7.12%	-	-
10/21	1,320	1,320	1,270	1,320	0%	121,700	-	-1.42%	-	-
10/20	1,210	1,340	1,200	1,320	+10.92%	460,800	-	-2.15%	-	-
10/19	1,230	1,230	1,190	1,190	-3.25%	80,600	-	-12.56%	-	-
10/18	1,180	1,240	1,130	1,230	+4.24%	149,600	-	-10.74%	-	-
10/17	1,220	1,240	1,180	1,180	-4.84%	122,000	-	-15.47%	-	-
10/14	1,240	1,270	1,220	1,240	-1.59%	63,100	-	-12.37%	-	-
10/13	1,210	1,280	1,210	1,260	+3.28%	192,600	-	-11.89%	-	-
10/12	1,260	1,280	1,220	1,220	-4.69%	125,600	-	-15.51%	-	-
10/11	1,320	1,320	1,260	1,280	-2.29%	117,800	-	-12.51%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2005/07/27～2005/12/20

株価推移

開示資料

決算

株式

チャート