ソフトフロント HD（2321）の株価チャート
2008/04/08～2008/08/29
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 |
| 08/29 | 202 | 212 | 198 | 208 | +0.05% | 32,600 | - | +8.13% | - | - |
| 08/28 | 208 | 214 | 196 | 208 | +0.05% | 33,400 | - | +8.07% | - | - |
| 08/27 | 192 | 211 | 192 | 207 | +8.08% | 35,500 | - | +8.02% | - | - |
| 08/26 | 181 | 193 | 178 | 192 | +5.44% | 13,500 | - | -0.05% | - | - |
| 08/25 | 185 | 185 | 178 | 182 | 0% | 5,300 | - | -5.21% | - | - |
| 08/22 | 188 | 190 | 180 | 182 | -4.16% | 7,200 | - | -6.19% | - | - |
| 08/21 | 183 | 192 | 180 | 190 | +2.65% | 18,400 | - | -3.11% | - | - |
| 08/20 | 174 | 185 | 169 | 185 | +7.87% | 16,800 | - | -6.57% | - | - |
| 08/19 | 170 | 173 | 166 | 172 | +0.29% | 18,400 | - | -14.68% | - | - |
| 08/18 | 172 | 172 | 166 | 171 | -0.58% | 7,500 | - | -16.59% | - | - |
| 08/15 | 168 | 174 | 166 | 172 | +0.29% | 40,000 | - | -17.7% | - | - |
| 08/14 | 172 | 180 | 168 | 172 | -4.46% | 8,700 | - | -19.1% | - | - |
| 08/13 | 171 | 180 | 166 | 180 | +2.87% | 17,100 | - | -16.9% | - | - |
| 08/12 | 180 | 180 | 171 | 175 | -5.01% | 17,200 | - | -20.68% | - | - |
| 08/11 | 187 | 189 | 180 | 184 | -1.76% | 8,700 | - | -17.99% | - | - |
| 08/08 | 186 | 187 | 179 | 187 | -1.58% | 18,200 | - | -17.98% | - | - |
| 08/07 | 198 | 198 | 190 | 190 | -4.04% | 6,500 | - | -17.75% | - | - |
| 08/06 | 198 | 199 | 190 | 198 | +6.17% | 15,600 | - | -15.74% | - | - |
| 08/05 | 197 | 198 | 181 | 187 | -6.8% | 43,600 | - | -21.97% | - | - |
| 08/04 | 210 | 216 | 200 | 200 | -7.79% | 16,200 | - | -17.31% | - | - |
| 08/01 | 220 | 220 | 210 | 217 | -4.82% | 26,500 | - | -11.43% | - | - |
| 07/31 | 238 | 240 | 220 | 228 | +6.24% | 52,800 | - | -8.06% | - | - |
| 07/30 | 203 | 215 | 201 | 215 | +5.98% | 22,100 | - | -14.16% | - | - |
| 07/29 | 205 | 205 | 196 | 203 | -1.22% | 14,900 | - | -19.96% | - | - |
| 07/28 | 198 | 211 | 198 | 205 | +2.5% | 28,100 | - | -19.92% | - | - |
| 07/25 | 209 | 209 | 193 | 200 | -5.03% | 40,000 | - | -23.08% | - | - |
| 07/24 | 210 | 217 | 206 | 211 | +3.24% | 38,900 | - | -20.23% | - | - |
| 07/23 | 197 | 208 | 197 | 204 | +4.67% | 71,200 | - | -23.88% | - | - |
| 07/22 | 210 | 210 | 195 | 195 | -13.34% | 92,700 | - | -28.35% | - | - |
| 07/18 | 239 | 244 | 221 | 225 | -7.07% | 35,300 | - | -18.51% | - | - |
| 07/17 | 245 | 254 | 242 | 242 | +0.41% | 13,400 | - | -13.26% | - | - |
| 07/16 | 249 | 249 | 231 | 241 | -5.49% | 25,600 | - | -14.23% | - | - |
| 07/15 | 259 | 259 | 245 | 255 | -3.7% | 27,700 | - | -9.89% | - | - |
| 07/14 | 269 | 269 | 255 | 265 | -2.65% | 22,000 | - | -7.09% | - | - |
| 07/11 | 265 | 274 | 260 | 272 | +3.78% | 9,200 | - | -4.9% | - | - |
| 07/10 | 257 | 280 | 257 | 262 | -0.72% | 15,000 | - | -8.99% | - | - |
| 07/09 | 278 | 278 | 260 | 264 | -3.3% | 15,000 | - | -8.97% | - | - |
| 07/08 | 270 | 273 | 260 | 273 | -0.18% | 14,800 | - | -6.19% | - | - |
| 07/07 | 275 | 280 | 273 | 274 | -1.76% | 4,500 | - | -6.66% | - | - |
| 07/04 | 277 | 293 | 272 | 278 | -0.57% | 23,100 | - | -5.95% | - | - |
| 07/03 | 273 | 281 | 271 | 280 | -3.41% | 14,000 | - | -6.35% | - | - |
| 07/02 | 289 | 293 | 271 | 290 | +0.38% | 16,600 | - | -3.37% | - | - |
| 07/01 | 275 | 299 | 268 | 289 | +5.02% | 12,700 | - | -3.73% | - | - |
| 06/30 | 264 | 275 | 264 | 275 | +2.23% | 5,500 | - | -8.03% | - | - |
| 06/27 | 273 | 274 | 267 | 269 | -4.27% | 19,000 | - | -9.73% | - | - |
| 06/26 | 280 | 281 | 275 | 281 | +0.36% | 11,900 | - | -5.7% | - | - |
| 06/25 | 282 | 284 | 271 | 280 | -2.54% | 20,700 | - | -6.04% | - | - |
| 06/24 | 288 | 289 | 280 | 287 | -0.38% | 28,600 | - | -3.59% | - | - |
| 06/23 | 287 | 292 | 285 | 288 | -2.9% | 18,200 | - | -2.9% | - | - |
| 06/20 | 297 | 308 | 291 | 297 | -1.16% | 33,500 | - | 0% | - | - |
| 06/19 | 310 | 312 | 301 | 301 | -6.68% | 79,000 | - | +1.18% | - | - |
| 06/18 | 292 | 322 | 292 | 322 | +10.27% | 187,300 | - | +8.78% | - | - |
| 06/17 | 296 | 297 | 290 | 292 | -1.35% | 11,700 | - | -1.02% | - | - |
| 06/16 | 291 | 301 | 290 | 296 | +1.37% | 19,300 | - | 0% | - | - |
| 06/13 | 290 | 294 | 286 | 292 | -0.51% | 14,900 | - | -1.35% | - | - |
| 06/12 | 290 | 296 | 283 | 294 | +0.38% | 27,300 | - | -1.18% | - | - |
| 06/11 | 294 | 305 | 287 | 292 | -2.53% | 21,900 | - | -1.55% | - | - |
| 06/10 | 308 | 308 | 287 | 300 | 0% | 59,400 | - | +0.67% | - | - |
| 06/09 | 295 | 310 | 295 | 300 | -4% | 56,100 | - | +0.67% | - | - |
| 06/06 | 338 | 367 | 312 | 313 | -4.58% | 379,800 | - | +4.52% | - | - |
| 06/05 | 306 | 328 | 302 | 328 | +10.2% | 95,800 | - | +9.17% | - | - |
| 06/04 | 303 | 314 | 293 | 297 | -5.5% | 104,300 | - | -0.6% | - | - |
| 06/03 | 320 | 329 | 310 | 315 | -6.4% | 99,600 | - | +4.83% | - | - |
| 06/02 | 370 | 373 | 323 | 336 | -5.35% | 282,300 | - | +11.63% | - | - |
| 05/30 | 355 | 355 | 355 | 355 | +12.7% | 243,100 | - | +18.33% | - | - |
| 05/29 | 315 | 315 | 315 | 315 | +10.53% | 8,300 | - | +6.06% | - | - |
| 05/28 | 269 | 285 | 269 | 285 | +11.76% | 23,700 | - | -3.72% | - | - |
| 05/27 | 250 | 260 | 250 | 255 | -1.54% | 29,900 | - | -14.14% | - | - |
| 05/26 | 265 | 273 | 251 | 259 | -4.43% | 42,100 | - | -13.38% | - | - |
| 05/23 | 278 | 286 | 256 | 271 | -2.17% | 58,400 | - | -10.26% | - | - |
| 05/22 | 272 | 280 | 266 | 277 | +0.07% | 20,700 | - | -8.58% | - | - |
| 05/21 | 271 | 277 | 270 | 277 | +0.18% | 23,000 | - | -8.95% | - | - |
| 05/20 | 280 | 285 | 273 | 276 | -2.71% | 22,800 | - | -9.41% | - | - |
| 05/19 | 288 | 292 | 280 | 284 | -0.7% | 16,800 | - | -7.19% | - | - |
| 05/16 | 286 | 289 | 278 | 286 | -2.05% | 33,600 | - | -6.84% | - | - |
| 05/15 | 297 | 298 | 281 | 292 | -1.98% | 41,400 | - | -5.5% | - | - |
| 05/14 | 296 | 298 | 290 | 298 | -0.7% | 19,900 | - | -4.21% | - | - |
| 05/13 | 310 | 310 | 295 | 300 | -3.23% | 19,400 | - | -3.85% | - | - |
| 05/12 | 296 | 310 | 292 | 310 | +0.98% | 25,600 | - | -1.27% | - | - |
| 05/09 | 308 | 318 | 300 | 307 | +0.16% | 30,900 | - | -2.85% | - | - |
| 05/08 | 301 | 309 | 298 | 307 | +2.27% | 22,400 | - | -3.62% | - | - |
| 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% | - | - |
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。
