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

2006/03/29

2005/11/01～2006/03/29

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
2006
03/29	1,590	1,630	1,570	1,630	+4.49%	157,500	-	+6.68%	-	-
03/28	1,560	1,580	1,530	1,560	-0.64%	70,900	-	+4%	-	-
03/27	1,550	1,630	1,500	1,570	+3.97%	387,900	-	+6.66%	-	-
03/24	1,480	1,510	1,460	1,510	+1.34%	62,500	-	+4.14%	-	-
03/23	1,500	1,510	1,490	1,490	-1.97%	34,900	-	+3.54%	-	-
03/22	1,520	1,540	1,490	1,520	0%	75,400	-	+6%	-	-
03/20	1,510	1,560	1,510	1,520	-2.56%	141,500	-	+6.89%	-	-
03/17	1,470	1,560	1,470	1,560	+7.59%	335,600	-	+10.09%	-	-
03/16	1,480	1,490	1,430	1,450	-4.61%	183,500	-	+1.97%	-	-
03/15	1,580	1,590	1,520	1,520	-5%	187,800	-	+5.85%	-	-
03/14	1,600	1,600	1,580	1,600	-0.62%	71,200	-	+10.65%	-	-
03/13	1,610	1,640	1,570	1,610	0%	160,400	-	+10.58%	-	-
03/10	1,620	1,630	1,570	1,610	-0.62%	156,300	-	+9.97%	-	-
03/09	1,570	1,630	1,570	1,620	+1.25%	219,100	-	+10.13%	-	-
03/08	1,610	1,680	1,590	1,600	-3.61%	340,600	-	+8.33%	-	-
03/07	1,740	1,840	1,660	1,660	+5.06%	839,600	-	+11.71%	-	-
03/06	1,530	1,640	1,460	1,580	+1.94%	489,800	-	+5.97%	-	-
03/03	1,540	1,630	1,460	1,550	-2.52%	513,800	-	+3.26%	-	-
03/02	1,800	1,970	1,540	1,590	-5.36%	1,861,700	-	+5.3%	-	-
03/01	1,680	1,680	1,650	1,680	+13.51%	236,100	-	+10.89%	-	-
02/28	1,560	1,560	1,430	1,480	-5.73%	269,900	-	-2.37%	-	-
02/27	1,590	1,640	1,500	1,570	+9.03%	623,500	-	+3.02%	-	-
02/24	1,400	1,440	1,380	1,440	+16.13%	367,000	-	-5.26%	-	-
02/23	1,240	1,240	1,210	1,240	+19.23%	156,600	-	-19.17%	-	-
02/22	1,040	1,040	1,040	1,040	+10.64%	16,000	-	-33.2%	-	-
02/21	852	940	850	940	+11.9%	294,100	-	-40.51%	-	-
02/20	980	1,030	840	840	-19.23%	372,700	-	-48.12%	-	-
02/17	1,150	1,170	1,020	1,040	-14.75%	524,900	-	-38.02%	-	-
02/16	1,320	1,340	1,210	1,220	-11.59%	403,900	-	-29.28%	-	-
02/15	1,300	1,400	1,260	1,380	+15%	729,000	-	-21.68%	-	-
02/14	1,200	1,200	1,200	1,200	-14.29%	28,400	-	-33.22%	-	-
02/13	1,400	1,400	1,400	1,400	-17.65%	16,000	-	-23.66%	-	-
02/10	1,800	1,800	1,660	1,700	-5.56%	158,900	-	-8.11%	-	-
02/09	1,790	1,810	1,750	1,800	+1.69%	66,600	-	-2.81%	-	-
02/08	1,830	1,840	1,770	1,770	-3.28%	151,800	-	-4.22%	-	-
02/07	1,840	1,850	1,790	1,830	0%	141,900	-	-0.87%	-	-
02/06	1,790	1,830	1,750	1,830	+2.81%	106,300	-	-0.76%	-	-
02/03	1,750	1,780	1,730	1,780	+0.56%	74,500	-	-3.26%	-	-
02/02	1,810	1,840	1,760	1,770	-2.21%	135,900	-	-3.59%	-	-
02/01	1,840	1,870	1,800	1,810	+0.56%	206,400	-	-1.36%	-	-
01/31	1,800	1,810	1,730	1,800	-1.1%	162,400	-	-1.91%	-	-
01/30	1,800	1,940	1,790	1,820	+2.25%	502,400	-	-0.93%	-	-
01/27	1,760	1,800	1,740	1,780	+3.49%	163,100	-	-3.21%	-	-
01/26	1,720	1,750	1,690	1,720	+1.18%	138,000	-	-6.72%	-	-
01/25	1,720	1,770	1,660	1,700	+1.19%	214,100	-	-8.11%	-	-
01/24	1,680	1,680	1,580	1,680	+13.51%	233,700	-	-9.68%	-	-
01/23	1,600	1,710	1,480	1,480	-16.38%	364,200	-	-20.64%	-	-
01/20	1,870	1,940	1,680	1,770	-3.28%	321,200	-	-5.75%	-	-
01/19	1,550	1,850	1,550	1,830	+13.66%	462,400	-	-2.66%	-	-
01/18	1,820	1,840	1,610	1,610	-15.71%	624,300	-	-14.45%	-	-
01/17	2,070	2,260	1,910	1,910	-17.32%	542,200	-	+1.06%	-	-
01/16	2,180	2,350	2,160	2,310	+4.05%	450,300	-	+22.22%	-	-
01/13	2,130	2,290	2,090	2,220	+3.26%	527,900	-	+18.34%	-	-
01/12	2,280	2,300	2,150	2,150	-4.87%	479,100	-	+15.34%	-	-
01/11	2,220	2,300	2,020	2,260	+7.11%	1,469,500	-	+21.57%	-	-
01/10	2,060	2,110	1,970	2,110	+16.57%	1,019,100	-	+14.12%	-	-
01/06	1,760	1,810	1,730	1,810	+4.02%	152,700	-	-2.06%	-	-
01/05	1,730	1,790	1,730	1,740	+1.16%	139,100	-	-6.2%	-	-
01/04	1,730	1,740	1,700	1,720	0%	64,500	-	-7.58%	-	-
2005
12/30	1,750	1,750	1,700	1,720	-2.27%	110,800	-	-8.02%	-	-
12/29	1,740	1,770	1,720	1,760	+1.15%	160,500	-	-6.18%	-	-
12/28	1,710	1,780	1,700	1,740	+3.57%	226,000	-	-7.69%	-	-
12/27	1,730	1,750	1,670	1,680	-3.45%	271,100	-	-11.53%	-	-
12/26	1,810	1,820	1,730	1,740	-3.87%	303,800	-	-9.33%	-	-
12/22	1,820	1,850	1,790	1,810	-2.16%	169,700	-	-6.85%	-	-
12/21	1,900	1,920	1,840	1,850	-1.6%	195,800	-	-5.42%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2005/11/01～2006/03/29

株価推移

開示資料

決算

株式

チャート