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

2007/08/06

2007/03/13～2007/08/06

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
08/06	960	969	946	953	-1.75%	29,300	-	-3.93%	-	-
08/03	965	972	951	970	-0.31%	20,500	-	-2.41%	-	-
08/02	954	973	949	973	+1.14%	23,700	-	-2.21%	-	-
08/01	983	988	945	962	-3.22%	44,100	-	-3.51%	-	-
07/31	990	995	981	994	+1.22%	18,500	-	-0.4%	-	-
07/30	970	990	970	982	-0.71%	24,100	-	-1.7%	-	-
07/27	966	999	960	989	-0.1%	48,600	-	-1.2%	-	-
07/26	1,020	1,030	990	990	-5.71%	79,200	-	-1.3%	-	-
07/25	981	1,050	971	1,050	+6.6%	66,900	-	+4.48%	-	-
07/24	998	1,000	983	985	-1.2%	25,600	-	-1.99%	-	-
07/23	982	998	981	997	+0.5%	21,000	-	-0.99%	-	-
07/20	995	1,010	985	992	0%	38,400	-	-1.68%	-	-
07/19	1,010	1,010	992	992	-1.78%	42,100	-	-1.78%	-	-
07/18	1,040	1,040	1,000	1,010	-4.72%	102,900	-	-0.1%	-	-
07/17	1,060	1,140	1,050	1,060	-0.93%	323,500	-	+4.74%	-	-
07/13	981	1,070	975	1,070	+11.11%	294,200	-	+5.94%	-	-
07/12	975	982	951	963	-1.83%	36,900	-	-4.65%	-	-
07/11	980	981	963	981	-1.11%	28,200	-	-3.16%	-	-
07/10	980	999	980	992	+0.81%	19,500	-	-2.55%	-	-
07/09	1,000	1,020	978	984	-3.53%	52,800	-	-3.53%	-	-
07/06	941	1,020	935	1,020	+8.4%	121,000	-	-0.2%	-	-
07/05	940	957	927	941	-1.77%	59,300	-	-8.02%	-	-
07/04	979	980	951	958	-3.23%	65,300	-	-6.72%	-	-
07/03	991	997	979	990	-0.1%	33,600	-	-3.88%	-	-
07/02	997	1,000	991	991	-1.88%	43,600	-	-4.07%	-	-
06/29	997	1,010	992	1,010	+1%	37,500	-	-2.51%	-	-
06/28	1,000	1,010	999	1,000	-0.99%	24,000	-	-3.66%	-	-
06/27	996	1,010	989	1,010	0%	37,500	-	-2.79%	-	-
06/26	1,010	1,010	991	1,010	-0.98%	94,900	-	-2.88%	-	-
06/25	1,010	1,030	1,000	1,020	0%	32,000	-	-2.11%	-	-
06/22	1,020	1,030	1,010	1,020	-0.97%	33,600	-	-2.02%	-	-
06/21	1,020	1,030	1,020	1,030	-0.96%	28,900	-	-1.34%	-	-
06/20	1,040	1,060	1,030	1,040	-0.95%	54,100	-	-0.38%	-	-
06/19	1,040	1,060	1,030	1,050	+0.96%	51,600	-	+0.38%	-	-
06/18	1,030	1,040	1,020	1,040	0%	30,900	-	-0.76%	-	-
06/15	1,030	1,040	1,020	1,040	0%	38,400	-	-1.42%	-	-
06/14	1,010	1,040	995	1,040	+4%	63,500	-	-1.79%	-	-
06/13	1,020	1,020	997	1,000	-2.91%	87,600	-	-5.84%	-	-
06/12	1,030	1,040	1,010	1,030	0%	58,600	-	-3.47%	-	-
06/11	1,060	1,070	1,030	1,030	-1.9%	56,100	-	-3.92%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2007/03/13～2007/08/06

株価推移

開示資料

決算

株式

チャート