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

2006/08/31

2006/04/10～2006/08/31

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
08/31	1,110	1,130	1,100	1,110	-0.89%	59,000	-	-1.68%	-	-
08/30	1,150	1,160	1,120	1,120	-2.61%	72,600	-	-0.44%	-	-
08/29	1,220	1,230	1,140	1,150	-3.36%	145,200	-	+2.59%	-	-
08/28	1,140	1,310	1,130	1,190	+6.25%	699,600	-	+6.44%	-	-
08/25	1,130	1,150	1,120	1,120	-1.75%	58,300	-	+0.54%	-	-
08/24	1,140	1,140	1,120	1,140	0%	29,700	-	+2.33%	-	-
08/23	1,130	1,140	1,120	1,140	+0.88%	33,700	-	+2.24%	-	-
08/22	1,120	1,140	1,120	1,130	-0.88%	56,000	-	+1.71%	-	-
08/21	1,150	1,160	1,130	1,140	-0.87%	36,600	-	+2.98%	-	-
08/18	1,130	1,160	1,130	1,150	+1.77%	41,100	-	+3.6%	-	-
08/17	1,190	1,200	1,120	1,130	-1.74%	129,600	-	+1.53%	-	-
08/16	1,150	1,180	1,150	1,150	+0.88%	133,500	-	+2.77%	-	-
08/15	1,100	1,150	1,090	1,140	+3.64%	92,400	-	+1.24%	-	-
08/14	1,100	1,120	1,090	1,100	-0.9%	33,200	-	-3%	-	-
08/11	1,120	1,120	1,100	1,110	-1.77%	50,000	-	-2.97%	-	-
08/10	1,110	1,130	1,100	1,130	+0.89%	49,400	-	-2.25%	-	-
08/09	1,140	1,140	1,100	1,120	-1.75%	40,500	-	-4.19%	-	-
08/08	1,090	1,150	1,090	1,140	+3.64%	53,200	-	-3.47%	-	-
08/07	1,150	1,190	1,090	1,100	-4.35%	140,200	-	-7.8%	-	-
08/04	1,120	1,150	1,100	1,150	+2.68%	84,200	-	-4.49%	-	-
08/03	1,170	1,200	1,110	1,120	-3.45%	134,800	-	-7.82%	-	-
08/02	1,090	1,180	1,080	1,160	+5.45%	176,600	-	-5.61%	-	-
08/01	1,080	1,110	1,060	1,100	0%	94,200	-	-11.43%	-	-
07/31	1,100	1,150	1,080	1,100	+1.85%	122,200	-	-12.42%	-	-
07/28	1,010	1,080	1,010	1,080	+5.88%	80,500	-	-15.09%	-	-
07/27	1,020	1,050	995	1,020	0%	111,000	-	-20.81%	-	-
07/26	1,080	1,080	1,020	1,020	-5.56%	91,900	-	-21.78%	-	-
07/25	1,160	1,200	1,080	1,080	0%	150,600	-	-17.75%	-	-
07/24	1,060	1,090	1,030	1,080	-2.7%	94,000	-	-18.12%	-	-
07/21	1,100	1,130	1,090	1,110	-5.93%	102,800	-	-16.23%	-	-
07/20	1,120	1,230	1,080	1,180	+13.46%	191,700	-	-11.08%	-	-
07/19	1,030	1,090	980	1,040	+1.96%	179,300	-	-21.57%	-	-
07/18	1,180	1,200	1,020	1,020	-16.39%	261,100	-	-23.19%	-	-
07/14	1,210	1,260	1,200	1,220	-0.81%	99,900	-	-8.41%	-	-
07/13	1,250	1,290	1,220	1,230	-3.91%	107,600	-	-7.38%	-	-
07/12	1,320	1,320	1,280	1,280	-3.76%	69,300	-	-3.03%	-	-
07/11	1,370	1,380	1,310	1,330	0%	84,600	-	+1.29%	-	-
07/10	1,330	1,360	1,300	1,330	-2.21%	84,400	-	+1.99%	-	-
07/07	1,410	1,410	1,300	1,360	-3.55%	126,300	-	+4.78%	-	-
07/06	1,420	1,440	1,390	1,410	-2.76%	69,400	-	+9.56%	-	-
07/05	1,380	1,450	1,360	1,450	+2.11%	98,600	-	+13.99%	-	-
07/04	1,420	1,440	1,400	1,420	-0.7%	62,600	-	+12.88%	-	-
07/03	1,390	1,440	1,360	1,430	+2.88%	91,000	-	+14.49%	-	-
06/30	1,450	1,450	1,330	1,390	-2.11%	171,300	-	+11.83%	-	-
06/29	1,450	1,480	1,420	1,420	-3.4%	95,900	-	+14.33%	-	-
06/28	1,440	1,470	1,420	1,470	-1.34%	112,300	-	+18.45%	-	-
06/27	1,470	1,520	1,450	1,490	+3.47%	129,800	-	+20.26%	-	-
06/26	1,520	1,530	1,420	1,440	-4%	177,300	-	+16.6%	-	-
06/23	1,490	1,580	1,450	1,500	+2.04%	356,400	-	+21.56%	-	-
06/22	1,640	1,640	1,470	1,470	+2.08%	1,153,100	-	+19.51%	-	-
06/21	1,440	1,440	1,410	1,440	+16.13%	162,000	-	+17.55%	-	-
06/20	1,200	1,260	1,190	1,240	+1.64%	103,900	-	+1.47%	-	-
06/19	1,200	1,230	1,190	1,220	-0.81%	66,600	-	-0.41%	-	-
06/16	1,240	1,270	1,200	1,230	+5.13%	157,100	-	-0.16%	-	-
06/15	1,220	1,220	1,170	1,170	+2.63%	132,200	-	-5.42%	-	-
06/14	1,090	1,140	1,090	1,140	+4.59%	98,600	-	-8.21%	-	-
06/13	1,110	1,150	1,090	1,090	-4.39%	98,300	-	-12.8%	-	-
06/12	1,080	1,140	1,060	1,140	+3.64%	108,500	-	-9.67%	-	-
06/09	1,090	1,120	1,020	1,100	+5.77%	118,100	-	-13.52%	-	-
06/08	1,060	1,070	1,010	1,040	-5.45%	120,500	-	-18.81%	-	-
06/07	1,100	1,150	1,080	1,100	-1.79%	70,400	-	-14.73%	-	-
06/06	1,110	1,180	1,100	1,120	-4.27%	149,300	-	-13.71%	-	-
06/05	1,070	1,190	1,000	1,170	+7.34%	173,500	-	-10.41%	-	-
06/02	990	1,110	851	1,090	+5.83%	320,700	-	-16.92%	-	-
06/01	1,160	1,210	980	1,030	-6.36%	209,100	-	-22.21%	-	-
05/31	1,150	1,200	1,060	1,100	-8.33%	159,200	-	-17.79%	-	-
05/30	1,250	1,250	1,140	1,200	-5.51%	100,100	-	-10.78%	-	-
05/29	1,370	1,370	1,270	1,270	-7.97%	54,200	-	-6.07%	-	-
05/26	1,380	1,400	1,350	1,380	0%	49,000	-	+1.55%	-	-
05/25	1,410	1,410	1,370	1,380	-2.82%	39,100	-	+1.25%	-	-
05/24	1,380	1,440	1,370	1,420	+2.16%	52,100	-	+3.95%	-	-
05/23	1,390	1,410	1,370	1,390	-1.42%	43,300	-	+1.46%	-	-
05/22	1,440	1,450	1,400	1,410	+0.71%	103,900	-	+2.32%	-	-
05/19	1,330	1,410	1,320	1,400	+3.7%	70,100	-	+1.16%	-	-
05/18	1,310	1,360	1,300	1,350	-1.46%	54,000	-	-3.09%	-	-
05/17	1,320	1,370	1,300	1,370	+3.79%	90,500	-	-2.42%	-	-
05/16	1,430	1,430	1,280	1,320	-5.04%	102,200	-	-6.65%	-	-
05/15	1,370	1,450	1,350	1,390	+2.21%	236,600	-	-2.66%	-	-
05/12	1,280	1,400	1,220	1,360	+5.43%	120,500	-	-5.56%	-	-
05/11	1,320	1,380	1,280	1,290	-3.73%	74,100	-	-11.22%	-	-
05/10	1,400	1,420	1,320	1,340	-2.9%	68,300	-	-8.72%	-	-
05/09	1,430	1,460	1,370	1,380	-0.72%	140,000	-	-6.69%	-	-
05/08	1,360	1,430	1,340	1,390	+4.51%	112,900	-	-6.59%	-	-
05/02	1,280	1,440	1,270	1,330	+3.91%	243,700	-	-11.16%	-	-
05/01	1,300	1,300	1,270	1,280	-1.54%	28,200	-	-15.01%	-	-
04/28	1,310	1,310	1,270	1,300	-0.76%	50,800	-	-14.36%	-	-
04/27	1,320	1,340	1,260	1,310	-1.5%	71,700	-	-14.15%	-	-
04/26	1,370	1,400	1,320	1,330	-4.32%	72,700	-	-13.3%	-	-
04/25	1,340	1,410	1,300	1,390	+0.72%	219,300	-	-9.8%	-	-
04/24	1,160	1,450	1,160	1,380	+9.52%	434,000	-	-10.74%	-	-
04/21	1,310	1,350	1,230	1,260	-8.03%	147,100	-	-18.92%	-	-
04/20	1,420	1,440	1,330	1,370	-6.16%	163,000	-	-12.24%	-	-
04/19	1,500	1,500	1,440	1,460	-0.68%	52,200	-	-6.83%	-	-
04/18	1,380	1,490	1,370	1,470	+1.38%	106,900	-	-6.55%	-	-
04/17	1,540	1,540	1,410	1,450	-5.84%	120,600	-	-8.11%	-	-
04/14	1,560	1,560	1,520	1,540	-1.91%	73,100	-	-2.84%	-	-
04/13	1,580	1,600	1,560	1,570	-0.63%	39,500	-	-1.13%	-	-
04/12	1,570	1,590	1,560	1,580	-1.86%	53,500	-	-0.57%	-	-
04/11	1,620	1,620	1,570	1,610	-0.62%	57,400	-	+1.13%	-	-
04/10	1,610	1,620	1,590	1,620	-0.61%	61,600	-	+1.82%	-	-

ソフトフロント HD（2321）の株価チャート

2006/04/10～2006/08/31

株価推移

開示資料

決算

株式

チャート