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

2006/12/22

2006/08/01～2006/12/22

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
2006
12/22	1,120	1,140	1,110	1,130	0%	48,100	-	+0.18%	-	-
12/21	1,140	1,140	1,110	1,130	0%	57,100	-	+0.09%	-	-
12/20	1,110	1,140	1,090	1,130	-0.88%	108,200	-	-0.09%	-	-
12/19	1,150	1,160	1,110	1,140	-0.87%	70,700	-	+0.62%	-	-
12/18	1,180	1,180	1,140	1,150	-3.36%	66,300	-	+1.5%	-	-
12/15	1,150	1,190	1,130	1,190	+4.39%	79,400	-	+4.94%	-	-
12/14	1,140	1,150	1,130	1,140	+0.88%	56,900	-	+0.35%	-	-
12/13	1,120	1,130	1,100	1,130	0%	42,800	-	-0.62%	-	-
12/12	1,160	1,160	1,120	1,130	-2.59%	58,600	-	-0.88%	-	-
12/11	1,180	1,190	1,150	1,160	-2.52%	52,900	-	+1.13%	-	-
12/08	1,170	1,190	1,160	1,190	+0.85%	55,200	-	+3.66%	-	-
12/07	1,190	1,210	1,160	1,180	-1.67%	96,600	-	+2.88%	-	-
12/06	1,250	1,270	1,190	1,200	+3.45%	229,400	-	+4.53%	-	-
12/05	1,140	1,160	1,140	1,160	+0.87%	45,400	-	+1.4%	-	-
12/04	1,140	1,150	1,120	1,150	-0.86%	58,900	-	+0.7%	-	-
12/01	1,160	1,180	1,150	1,160	-1.69%	54,500	-	+1.75%	-	-
11/30	1,180	1,200	1,160	1,180	+0.85%	74,600	-	+3.78%	-	-
11/29	1,150	1,170	1,140	1,170	+2.63%	109,600	-	+3.08%	-	-
11/28	1,060	1,150	1,060	1,140	+5.56%	137,600	-	+0.8%	-	-
11/27	1,040	1,110	1,040	1,080	+3.85%	136,700	-	-4.09%	-	-
11/24	999	1,050	999	1,040	-3.7%	162,600	-	-7.64%	-	-
11/22	1,010	1,120	990	1,080	+6.93%	158,100	-	-4.17%	-	-
11/21	981	1,070	975	1,010	+4.99%	183,600	-	-10.22%	-	-
11/20	1,050	1,050	962	962	-10.93%	110,400	-	-14.18%	-	-
11/17	1,140	1,140	1,070	1,080	-5.26%	81,000	-	-3.49%	-	-
11/16	1,170	1,170	1,120	1,140	-4.2%	63,600	-	+2.8%	-	-
11/15	1,210	1,210	1,170	1,190	+1.71%	72,400	-	+8.87%	-	-
11/14	1,150	1,170	1,140	1,170	+2.63%	61,500	-	+8.53%	-	-
11/13	1,180	1,210	1,120	1,140	-4.2%	104,500	-	+6.94%	-	-
11/10	1,210	1,230	1,170	1,190	-2.46%	73,500	-	+12.58%	-	-
11/09	1,160	1,220	1,160	1,220	+4.27%	68,700	-	+16.86%	-	-
11/08	1,260	1,280	1,160	1,170	-4.1%	130,300	-	+13.48%	-	-
11/07	1,310	1,340	1,220	1,220	-5.43%	256,700	-	+19.61%	-	-
11/06	1,190	1,300	1,190	1,290	+9.32%	316,100	-	+28.1%	-	-
11/02	1,150	1,210	1,140	1,180	+0.85%	102,800	-	+18.95%	-	-
11/01	1,210	1,260	1,170	1,170	-3.31%	399,400	-	+19.27%	-	-
10/31	1,150	1,260	1,150	1,210	+9.01%	709,300	-	+24.61%	-	-
10/30	1,090	1,120	1,080	1,110	+0.91%	58,500	-	+15.63%	-	-
10/27	1,080	1,100	1,080	1,100	0%	41,600	-	+15.06%	-	-
10/26	1,080	1,120	1,050	1,100	+0.92%	82,400	-	+15.42%	-	-
10/25	1,120	1,130	1,080	1,090	-3.54%	110,200	-	+14.62%	-	-
10/24	1,090	1,160	1,080	1,130	+5.61%	294,300	-	+18.95%	-	-
10/23	1,000	1,070	982	1,070	+4.9%	103,100	-	+12.87%	-	-
10/20	1,040	1,040	1,010	1,020	-3.77%	90,700	-	+7.59%	-	-
10/19	1,080	1,100	1,050	1,060	-0.93%	116,800	-	+11.34%	-	-
10/18	1,030	1,090	980	1,070	+3.88%	444,400	-	+11.92%	-	-
10/17	1,030	1,030	1,030	1,030	+11.35%	135,100	-	+7.63%	-	-
10/16	890	930	890	925	+4.17%	83,900	-	-3.65%	-	-
10/13	825	900	825	888	+6.99%	101,500	-	-8.07%	-	-
10/12	748	830	730	830	+9.5%	92,700	-	-14.78%	-	-
10/11	805	808	711	758	-5.13%	101,400	-	-23.05%	-	-
10/10	845	850	785	799	-9.72%	148,700	-	-19.94%	-	-
10/06	890	890	864	885	-1.56%	62,200	-	-12.29%	-	-
10/05	893	905	885	899	+1.47%	48,100	-	-11.69%	-	-
10/04	906	938	885	886	-1.12%	132,700	-	-13.73%	-	-
10/03	876	912	868	896	+2.17%	109,000	-	-13.6%	-	-
10/02	900	900	869	877	-2.56%	129,300	-	-16.4%	-	-
09/29	924	940	891	900	-1.53%	197,300	-	-15.01%	-	-
09/28	918	947	908	914	-0.65%	177,200	-	-14.42%	-	-
09/27	911	920	902	920	+0.55%	71,800	-	-14.58%	-	-
09/26	949	958	898	915	-2.66%	102,100	-	-15.75%	-	-
09/25	990	990	940	940	-5.91%	108,300	-	-14.16%	-	-
09/22	1,000	1,010	991	999	-3.01%	95,300	-	-9.43%	-	-
09/21	1,030	1,040	995	1,030	-0.96%	50,200	-	-7.04%	-	-
09/20	1,050	1,050	1,020	1,040	-1.89%	34,000	-	-6.56%	-	-
09/19	1,060	1,080	1,050	1,060	-2.75%	28,800	-	-5.1%	-	-
09/15	1,060	1,090	1,040	1,090	+0.93%	45,100	-	-2.59%	-	-
09/14	1,100	1,110	1,050	1,080	-1.82%	93,000	-	-3.57%	-	-
09/13	1,140	1,150	1,090	1,100	-5.98%	134,100	-	-1.96%	-	-
09/12	1,090	1,220	1,090	1,170	+7.34%	511,100	-	+4.28%	-	-
09/11	1,090	1,110	1,070	1,090	-0.91%	49,400	-	-2.77%	-	-
09/08	1,070	1,100	1,070	1,100	+1.85%	28,500	-	-1.96%	-	-
09/07	1,060	1,090	1,060	1,080	-0.92%	45,500	-	-3.91%	-	-
09/06	1,110	1,110	1,080	1,090	-1.8%	27,000	-	-3.11%	-	-
09/05	1,080	1,110	1,070	1,110	+2.78%	43,800	-	-1.6%	-	-
09/04	1,080	1,100	1,080	1,080	+0.93%	54,600	-	-4.26%	-	-
09/01	1,100	1,110	1,050	1,070	-3.6%	143,200	-	-5.14%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2006/08/01～2006/12/22

株価推移

開示資料

決算

株式

チャート