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

2007/06/08

2007/01/15～2007/06/08

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
2007
06/08	1,040	1,060	1,030	1,050	-0.94%	72,200	-	-2.51%	-	-
06/07	1,090	1,090	1,040	1,060	-3.64%	118,600	-	-1.85%	-	-
06/06	1,010	1,110	1,010	1,100	+6.8%	143,600	-	+1.66%	-	-
06/05	1,030	1,030	1,010	1,030	-0.96%	62,700	-	-4.72%	-	-
06/04	1,050	1,050	1,020	1,040	-0.95%	41,200	-	-4.06%	-	-
06/01	1,040	1,050	1,030	1,050	+0.96%	19,200	-	-3.23%	-	-
05/31	1,040	1,050	1,020	1,040	0%	53,200	-	-4.41%	-	-
05/30	1,050	1,050	1,030	1,040	-1.89%	48,100	-	-4.67%	-	-
05/29	1,080	1,080	1,050	1,060	-0.93%	36,700	-	-2.75%	-	-
05/28	1,050	1,080	1,040	1,070	+2.88%	84,400	-	-1.74%	-	-
05/25	1,020	1,040	1,000	1,040	0%	61,100	-	-4.5%	-	-
05/24	1,020	1,040	1,010	1,040	+1.96%	45,400	-	-4.59%	-	-
05/23	1,050	1,060	1,010	1,020	-3.77%	76,400	-	-6.59%	-	-
05/22	1,000	1,060	989	1,060	+4.95%	100,500	-	-3.11%	-	-
05/21	1,070	1,070	1,010	1,010	-6.48%	99,800	-	-7.85%	-	-
05/18	1,050	1,110	1,030	1,080	+2.86%	100,200	-	-1.73%	-	-
05/17	1,080	1,090	1,050	1,050	-1.87%	61,700	-	-4.72%	-	-
05/16	1,120	1,140	1,050	1,070	-2.73%	107,300	-	-3.08%	-	-
05/15	1,190	1,220	1,100	1,100	-10.57%	209,600	-	-0.45%	-	-
05/14	1,210	1,330	1,190	1,230	+8.85%	500,200	-	+11.31%	-	-
05/11	1,100	1,150	1,080	1,130	+1.8%	58,000	-	+2.73%	-	-
05/10	1,120	1,120	1,090	1,110	-1.77%	47,400	-	+1.09%	-	-
05/09	1,150	1,150	1,110	1,130	-1.74%	57,800	-	+3.2%	-	-
05/08	1,160	1,170	1,140	1,150	-0.86%	46,000	-	+5.31%	-	-
05/07	1,150	1,160	1,140	1,160	+2.65%	43,600	-	+7.11%	-	-
05/02	1,100	1,140	1,100	1,130	+2.73%	56,700	-	+5.21%	-	-
05/01	1,080	1,100	1,070	1,100	+0.92%	20,200	-	+3.19%	-	-
04/27	1,070	1,090	1,060	1,090	0%	20,000	-	+2.83%	-	-
04/26	1,080	1,090	1,050	1,090	+1.87%	37,500	-	+3.42%	-	-
04/25	1,120	1,120	1,070	1,070	-6.14%	43,800	-	+2.1%	-	-
04/24	1,130	1,170	1,100	1,140	+3.64%	94,200	-	+9.4%	-	-
04/23	1,020	1,120	1,020	1,100	+8.91%	69,500	-	+6.69%	-	-
04/20	1,030	1,040	992	1,010	-2.88%	69,800	-	-1.17%	-	-
04/19	1,050	1,060	1,030	1,040	-2.8%	49,400	-	+2.06%	-	-
04/18	1,090	1,090	1,060	1,070	-0.93%	36,800	-	+5.42%	-	-
04/17	1,100	1,110	1,060	1,080	+0.93%	47,700	-	+6.82%	-	-
04/16	1,070	1,070	1,040	1,070	-0.93%	38,500	-	+6.15%	-	-
04/13	1,100	1,100	1,060	1,080	-1.82%	38,800	-	+7.46%	-	-
04/12	1,090	1,100	1,080	1,100	0%	54,700	-	+9.78%	-	-
04/11	1,130	1,130	1,090	1,100	-3.51%	63,500	-	+10.22%	-	-
04/10	1,180	1,200	1,130	1,140	+3.64%	197,000	-	+14.69%	-	-
04/09	1,120	1,120	1,080	1,100	0%	54,200	-	+11.56%	-	-
04/06	1,100	1,100	1,080	1,100	0%	37,600	-	+12.02%	-	-
04/05	1,100	1,110	1,080	1,100	0%	53,200	-	+12.47%	-	-
04/04	1,070	1,130	1,070	1,100	+0.92%	108,700	-	+12.94%	-	-
04/03	1,050	1,170	1,040	1,090	+4.81%	370,400	-	+12.14%	-	-
04/02	1,030	1,040	990	1,040	0%	114,200	-	+7.11%	-	-
03/30	943	1,040	940	1,040	+10.64%	77,200	-	+7%	-	-
03/29	929	940	918	940	+0.53%	19,100	-	-3.29%	-	-
03/28	927	939	921	935	-0.21%	18,600	-	-4.1%	-	-
03/27	930	944	920	937	-0.21%	28,800	-	-4.29%	-	-
03/26	900	940	900	939	+0.97%	37,000	-	-4.48%	-	-
03/23	925	954	912	930	-0.85%	36,300	-	-5.78%	-	-
03/22	938	958	920	938	+0.32%	42,500	-	-5.35%	-	-
03/20	880	935	855	935	+8.72%	49,500	-	-6.12%	-	-
03/19	855	884	845	860	-2.71%	54,400	-	-14.17%	-	-
03/16	911	915	860	884	-3.49%	75,600	-	-12.48%	-	-
03/15	935	945	910	916	-3.58%	61,100	-	-9.93%	-	-
03/14	954	960	930	950	-2.36%	46,200	-	-7.14%	-	-
03/13	995	995	973	973	-2.51%	15,600	-	-5.53%	-	-
03/12	1,010	1,010	972	998	-1.19%	38,900	-	-3.67%	-	-
03/09	1,000	1,010	994	1,010	+1.1%	22,300	-	-2.88%	-	-
03/08	977	999	976	999	+0.91%	15,500	-	-4.13%	-	-
03/07	1,000	1,000	974	990	-0.4%	31,000	-	-5.26%	-	-
03/06	950	994	950	994	+3.54%	49,800	-	-5.24%	-	-
03/05	982	1,000	931	960	-3.81%	54,400	-	-8.92%	-	-
03/02	981	1,010	973	998	+1.01%	19,400	-	-5.76%	-	-
03/01	1,010	1,010	980	988	-1.2%	52,500	-	-6.97%	-	-
02/28	950	1,010	940	1,000	-4.76%	117,800	-	-6.37%	-	-
02/27	1,050	1,050	1,040	1,050	-0.94%	23,300	-	-2.05%	-	-
02/26	1,070	1,070	1,040	1,060	-0.93%	37,300	-	-1.4%	-	-
02/23	1,050	1,070	1,030	1,070	+2.88%	45,100	-	-0.74%	-	-
02/22	1,010	1,040	1,010	1,040	+1.96%	22,500	-	-3.7%	-	-
02/21	1,030	1,030	1,010	1,020	-0.97%	29,100	-	-5.64%	-	-
02/20	1,030	1,040	1,020	1,030	-0.96%	12,900	-	-4.81%	-	-
02/19	1,030	1,040	1,030	1,040	+0.97%	30,300	-	-3.88%	-	-
02/16	1,040	1,050	1,030	1,030	-1.9%	31,700	-	-4.81%	-	-
02/15	1,060	1,070	1,050	1,050	-0.94%	17,000	-	-2.96%	-	-
02/14	1,070	1,070	1,050	1,060	-1.85%	24,200	-	-2.03%	-	-
02/13	1,060	1,080	1,050	1,080	+0.93%	29,400	-	-0.28%	-	-
02/09	1,030	1,070	1,020	1,070	+2.88%	33,200	-	-0.93%	-	-
02/08	1,070	1,070	1,040	1,040	-3.7%	56,300	-	-3.61%	-	-
02/07	1,100	1,100	1,060	1,080	-3.57%	67,100	-	+0.09%	-	-
02/06	1,120	1,130	1,100	1,120	0%	33,600	-	+3.99%	-	-
02/05	1,120	1,150	1,100	1,120	+2.75%	146,000	-	+4.09%	-	-
02/02	1,070	1,100	1,070	1,090	+1.87%	39,400	-	+1.4%	-	-
02/01	1,070	1,080	1,050	1,070	-0.93%	41,200	-	-0.37%	-	-
01/31	1,100	1,100	1,070	1,080	-0.92%	37,900	-	+0.28%	-	-
01/30	1,110	1,110	1,080	1,090	-1.8%	43,600	-	+1.02%	-	-
01/29	1,080	1,110	1,080	1,110	+1.83%	33,700	-	+2.78%	-	-
01/26	1,080	1,100	1,060	1,090	+0.93%	58,100	-	+0.74%	-	-
01/25	1,120	1,130	1,080	1,080	-3.57%	70,600	-	-0.37%	-	-
01/24	1,120	1,130	1,110	1,120	0%	36,200	-	+2.94%	-	-
01/23	1,100	1,130	1,090	1,120	+0.9%	38,300	-	+2.85%	-	-
01/22	1,130	1,150	1,110	1,110	-2.63%	85,300	-	+1.83%	-	-
01/19	1,110	1,150	1,100	1,140	+2.7%	84,700	-	+4.59%	-	-
01/18	1,080	1,120	1,080	1,110	+3.74%	102,100	-	+1.74%	-	-
01/17	1,070	1,070	1,050	1,070	+1.9%	37,800	-	-2.19%	-	-
01/16	1,040	1,060	1,030	1,050	+0.96%	44,000	-	-4.46%	-	-
01/15	1,040	1,040	1,020	1,040	+0.97%	24,400	-	-5.88%	-	-

ソフトフロント HD（2321）の株価チャート

2007/01/15～2007/06/08

株価推移

開示資料

決算

株式

チャート