ソフトフロント HD（2321）の株価チャート
2007/12/05～2008/05/07
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 |
| 2008 |
| 05/07 | 311 | 313 | 298 | 300 | -5.61% | 49,900 | - | -6.34% | - | - |
| 05/02 | 317 | 320 | 311 | 318 | -1.09% | 20,200 | - | -1.7% | - | - |
| 05/01 | 323 | 327 | 312 | 321 | -0.62% | 26,500 | - | -1.23% | - | - |
| 04/30 | 316 | 329 | 315 | 323 | 0% | 17,500 | - | -0.31% | - | - |
| 04/28 | 324 | 325 | 310 | 323 | 0% | 18,000 | - | -0.92% | - | - |
| 04/25 | 321 | 329 | 316 | 323 | -0.62% | 15,500 | - | -0.62% | - | - |
| 04/24 | 306 | 338 | 306 | 325 | +6.56% | 44,600 | - | +0.31% | - | - |
| 04/23 | 296 | 305 | 290 | 305 | +3.39% | 14,200 | - | -5.28% | - | - |
| 04/22 | 289 | 298 | 286 | 295 | +2.43% | 18,300 | - | -7.81% | - | - |
| 04/21 | 274 | 290 | 274 | 288 | -7.1% | 59,100 | - | -10% | - | - |
| 04/18 | 314 | 318 | 303 | 310 | -0.96% | 14,200 | - | -3.43% | - | - |
| 04/17 | 307 | 320 | 302 | 313 | +0.16% | 22,500 | - | -2.8% | - | - |
| 04/16 | 305 | 319 | 301 | 313 | +1.13% | 12,200 | - | -3.25% | - | - |
| 04/15 | 295 | 310 | 295 | 309 | +4.71% | 12,800 | - | -4.63% | - | - |
| 04/14 | 300 | 300 | 288 | 295 | -4.19% | 17,600 | - | -9.48% | - | - |
| 04/11 | 295 | 310 | 295 | 308 | +3.36% | 15,700 | - | -5.52% | - | - |
| 04/10 | 305 | 305 | 289 | 298 | -2.61% | 23,000 | - | -9.15% | - | - |
| 04/09 | 336 | 336 | 298 | 306 | -9.47% | 41,400 | - | -7.55% | - | - |
| 04/08 | 335 | 340 | 330 | 338 | -0.59% | 12,600 | - | +1.5% | - | - |
| 04/07 | 339 | 341 | 329 | 340 | +3.82% | 14,800 | - | +2.41% | - | - |
| 04/04 | 350 | 350 | 325 | 328 | -6.29% | 50,600 | - | -0.76% | - | - |
| 04/03 | 350 | 358 | 336 | 350 | -2.24% | 21,600 | - | +6.88% | - | - |
| 04/02 | 360 | 370 | 353 | 358 | -0.42% | 31,800 | - | +11.02% | - | - |
| 04/01 | 368 | 378 | 351 | 359 | -2.45% | 28,700 | - | +13.25% | - | - |
| 03/31 | 360 | 378 | 352 | 368 | +1.1% | 30,200 | - | +17.95% | - | - |
| 03/28 | 350 | 385 | 346 | 364 | +2.54% | 72,200 | - | +18.95% | - | - |
| 03/27 | 318 | 358 | 305 | 355 | +11.64% | 62,000 | - | +17.94% | - | - |
| 03/26 | 350 | 350 | 315 | 318 | -10.42% | 100,900 | - | +7.43% | - | - |
| 03/25 | 327 | 355 | 321 | 355 | +12.7% | 183,700 | - | +21.58% | - | - |
| 03/24 | 290 | 315 | 290 | 315 | +10.53% | 52,600 | - | +9.38% | - | - |
| 03/21 | 264 | 290 | 256 | 285 | +6.34% | 23,700 | - | +0.35% | - | - |
| 03/19 | 286 | 286 | 261 | 268 | -1.11% | 22,700 | - | -4.63% | - | - |
| 03/18 | 282 | 282 | 265 | 271 | -3.9% | 34,500 | - | -3.21% | - | - |
| 03/17 | 310 | 311 | 282 | 282 | -12.42% | 72,800 | - | +0.71% | - | - |
| 03/14 | 312 | 344 | 301 | 322 | 0% | 36,900 | - | +15% | - | - |
| 03/13 | 345 | 347 | 316 | 322 | -7.74% | 21,100 | - | +15% | - | - |
| 03/12 | 346 | 364 | 331 | 349 | -0.29% | 34,400 | - | +25.09% | - | - |
| 03/11 | 360 | 362 | 331 | 350 | +2.94% | 55,200 | - | +26.35% | - | - |
| 03/10 | 306 | 351 | 300 | 340 | +9.32% | 97,900 | - | +23.19% | - | - |
| 03/07 | 326 | 333 | 306 | 311 | -10.12% | 90,700 | - | +13.09% | - | - |
| 03/06 | 358 | 365 | 338 | 346 | -5.21% | 89,200 | - | +25.82% | - | - |
| 03/05 | 395 | 395 | 341 | 365 | +1.81% | 283,500 | - | +33.21% | - | - |
| 03/04 | 347 | 359 | 342 | 359 | +12.56% | 114,900 | - | +31.8% | - | - |
| 03/03 | 290 | 319 | 274 | 319 | +10.51% | 223,200 | - | +17.53% | - | - |
| 02/29 | 274 | 288 | 269 | 288 | +11.62% | 147,800 | - | +5.96% | - | - |
| 02/28 | 230 | 258 | 228 | 258 | +13.15% | 96,200 | - | -5.42% | - | - |
| 02/27 | 228 | 235 | 227 | 228 | 0% | 19,400 | - | -17.32% | - | - |
| 02/26 | 233 | 238 | 226 | 228 | -2.44% | 24,400 | - | -18.5% | - | - |
| 02/25 | 230 | 236 | 227 | 234 | +4.65% | 24,600 | - | -17.93% | - | - |
| 02/22 | 223 | 226 | 217 | 224 | -3.16% | 25,100 | - | -23.2% | - | - |
| 02/21 | 227 | 236 | 227 | 231 | +1.67% | 37,600 | - | -21.76% | - | - |
| 02/20 | 233 | 235 | 227 | 227 | -3.07% | 32,400 | - | -23.83% | - | - |
| 02/19 | 240 | 253 | 233 | 234 | -4.8% | 81,700 | - | -22.71% | - | - |
| 02/18 | 230 | 250 | 227 | 246 | +9.43% | 85,600 | - | -20.39% | - | - |
| 02/15 | 204 | 228 | 196 | 225 | +8.23% | 148,700 | - | -28.63% | - | - |
| 02/14 | 203 | 212 | 203 | 208 | -10.86% | 335,800 | - | -35.7% | - | - |
| 02/13 | 233 | 233 | 233 | 233 | -11.41% | 19,800 | - | -30.03% | - | - |
| 02/12 | 263 | 263 | 263 | 263 | -13.2% | 14,700 | - | -22.87% | - | - |
| 02/08 | 297 | 313 | 296 | 303 | +1% | 20,000 | - | -13.18% | - | - |
| 02/07 | 305 | 305 | 286 | 300 | 0% | 18,600 | - | -15.97% | - | - |
| 02/06 | 306 | 312 | 293 | 300 | -5.36% | 50,300 | - | -17.81% | - | - |
| 02/05 | 326 | 326 | 310 | 317 | -2.91% | 17,500 | - | -15.01% | - | - |
| 02/04 | 320 | 328 | 315 | 327 | +3.65% | 13,900 | - | -13.85% | - | - |
| 02/01 | 320 | 325 | 315 | 315 | +1.29% | 25,500 | - | -18.39% | - | - |
| 01/31 | 305 | 313 | 299 | 311 | +1.3% | 20,300 | - | -20.66% | - | - |
| 01/30 | 320 | 320 | 299 | 307 | -4.06% | 40,800 | - | -23.25% | - | - |
| 01/29 | 330 | 332 | 314 | 320 | +0.31% | 20,300 | - | -21.38% | - | - |
| 01/28 | 339 | 339 | 309 | 319 | -7.54% | 36,400 | - | -22.95% | - | - |
| 01/25 | 340 | 348 | 334 | 345 | +4.7% | 39,000 | - | -18.44% | - | - |
| 01/24 | 330 | 334 | 320 | 330 | +1.38% | 19,000 | - | -23.73% | - | - |
| 01/23 | 326 | 341 | 298 | 325 | +2.04% | 81,200 | - | -26.3% | - | - |
| 01/22 | 341 | 341 | 319 | 319 | -11.16% | 57,100 | - | -29.38% | - | - |
| 01/21 | 363 | 368 | 346 | 359 | -5.28% | 46,400 | - | -22.23% | - | - |
| 01/18 | 319 | 379 | 319 | 379 | +10.03% | 69,700 | - | -19.47% | - | - |
| 01/17 | 321 | 347 | 310 | 344 | +12.23% | 64,500 | - | -28.03% | - | - |
| 01/16 | 300 | 327 | 300 | 307 | -9.85% | 104,600 | - | -37.19% | - | - |
| 01/15 | 385 | 385 | 338 | 340 | -10.05% | 69,100 | - | -31.86% | - | - |
| 01/11 | 396 | 407 | 356 | 378 | -4.3% | 107,300 | - | -25.74% | - | - |
| 01/10 | 435 | 435 | 395 | 395 | -9.2% | 54,800 | - | -23.3% | - | - |
| 01/09 | 424 | 439 | 424 | 435 | -2.9% | 25,700 | - | -16.51% | - | - |
| 01/08 | 441 | 448 | 430 | 448 | +1.7% | 25,800 | - | -14.67% | - | - |
| 01/07 | 450 | 470 | 440 | 441 | -6.28% | 38,800 | - | -16.73% | - | - |
| 01/04 | 486 | 487 | 454 | 470 | -6.75% | 19,600 | - | -11.65% | - | - |
| 2007 |
| 12/28 | 487 | 504 | 485 | 504 | +0.8% | 15,200 | - | -5.79% | - | - |
| 12/27 | 494 | 500 | 482 | 500 | +1.32% | 27,000 | - | -6.72% | - | - |
| 12/26 | 470 | 494 | 460 | 494 | +3.24% | 20,200 | - | -8.1% | - | - |
| 12/25 | 488 | 488 | 465 | 478 | -0.42% | 34,800 | - | -11.15% | - | - |
| 12/21 | 474 | 490 | 460 | 480 | +2.13% | 51,100 | - | -11.44% | - | - |
| 12/20 | 498 | 500 | 470 | 470 | -6.93% | 36,400 | - | -13.76% | - | - |
| 12/19 | 509 | 520 | 495 | 505 | +0.4% | 41,700 | - | -8.18% | - | - |
| 12/18 | 496 | 519 | 494 | 503 | +1.51% | 28,300 | - | -9.04% | - | - |
| 12/17 | 533 | 544 | 495 | 496 | -9.08% | 38,300 | - | -10.56% | - | - |
| 12/14 | 560 | 561 | 540 | 545 | -0.91% | 24,900 | - | -2.33% | - | - |
| 12/13 | 560 | 560 | 540 | 550 | -2.65% | 23,000 | - | -1.79% | - | - |
| 12/12 | 550 | 565 | 540 | 565 | -0.53% | 19,300 | - | +0.53% | - | - |
| 12/11 | 558 | 568 | 546 | 568 | 0% | 26,700 | - | +0.71% | - | - |
| 12/10 | 579 | 579 | 560 | 568 | -2.07% | 25,700 | - | -0.18% | - | - |
| 12/07 | 589 | 590 | 572 | 580 | -1.19% | 26,200 | - | +1.22% | - | - |
| 12/06 | 593 | 600 | 577 | 587 | +0.34% | 37,400 | - | +1.73% | - | - |
| 12/05 | 581 | 588 | 570 | 585 | -0.68% | 19,000 | - | +0.69% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
