ソフトフロント HD（2321）の株価チャート
2009/03/03～2009/07/28
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 |
| 2009 |
| 07/28 | 344 | 346 | 341 | 346 | +0.58% | 1,400 | - | -3.62% | - | - |
| 07/27 | 344 | 347 | 340 | 344 | 0% | 7,200 | - | -4.44% | - | - |
| 07/24 | 340 | 347 | 334 | 344 | +2.99% | 14,700 | - | -4.71% | - | - |
| 07/23 | 346 | 346 | 325 | 334 | -3.33% | 24,400 | - | -7.73% | - | - |
| 07/22 | 341 | 353 | 341 | 346 | +1.32% | 8,100 | - | -5.34% | - | - |
| 07/21 | 337 | 347 | 337 | 341 | -1.02% | 8,000 | - | -7.08% | - | - |
| 07/17 | 355 | 355 | 340 | 345 | -1.43% | 20,600 | - | -6.39% | - | - |
| 07/16 | 340 | 352 | 338 | 350 | +2.79% | 27,500 | - | -5.28% | - | - |
| 07/15 | 339 | 345 | 327 | 340 | +2.1% | 15,700 | - | -8.36% | - | - |
| 07/14 | 334 | 337 | 321 | 333 | +2.46% | 11,700 | - | -10.48% | - | - |
| 07/13 | 355 | 359 | 325 | 325 | -10.96% | 67,900 | - | -13.1% | - | - |
| 07/10 | 378 | 389 | 357 | 365 | +1.96% | 68,600 | - | -3.18% | - | - |
| 07/09 | 360 | 368 | 355 | 358 | -3.11% | 19,800 | - | -5.04% | - | - |
| 07/08 | 374 | 382 | 357 | 370 | -1.6% | 38,700 | - | -2.25% | - | - |
| 07/07 | 378 | 385 | 374 | 376 | -0.66% | 28,400 | - | -0.92% | - | - |
| 07/06 | 373 | 380 | 373 | 378 | +0.8% | 33,600 | - | -0.79% | - | - |
| 07/03 | 375 | 379 | 373 | 375 | -1.32% | 15,200 | - | -1.57% | - | - |
| 07/02 | 380 | 385 | 373 | 380 | +0.8% | 30,400 | - | +0.26% | - | - |
| 07/01 | 373 | 381 | 371 | 377 | -0.92% | 27,400 | - | -0.26% | - | - |
| 06/30 | 379 | 383 | 370 | 381 | +1.47% | 43,200 | - | +0.93% | - | - |
| 06/29 | 386 | 389 | 375 | 375 | -4.34% | 44,500 | - | -0.27% | - | - |
| 06/26 | 388 | 404 | 383 | 392 | +2.08% | 131,000 | - | +4.26% | - | - |
| 06/25 | 390 | 390 | 375 | 384 | +7.87% | 69,000 | - | +2.67% | - | - |
| 06/24 | 354 | 380 | 346 | 356 | +0.56% | 48,900 | - | -4.04% | - | - |
| 06/23 | 369 | 370 | 354 | 354 | -4.32% | 35,300 | - | -4.32% | - | - |
| 06/22 | 370 | 377 | 366 | 370 | -1.86% | 23,900 | - | 0% | - | - |
| 06/19 | 379 | 380 | 373 | 377 | -1.57% | 24,100 | - | +2.17% | - | - |
| 06/18 | 401 | 401 | 378 | 383 | -4.49% | 44,600 | - | +3.51% | - | - |
| 06/17 | 380 | 408 | 374 | 401 | +4.97% | 75,000 | - | +8.67% | - | - |
| 06/16 | 372 | 382 | 371 | 382 | +1.46% | 41,400 | - | +3.8% | - | - |
| 06/15 | 372 | 382 | 372 | 377 | +0.27% | 33,800 | - | +2.31% | - | - |
| 06/12 | 374 | 379 | 371 | 376 | -1.18% | 32,900 | - | +1.76% | - | - |
| 06/11 | 386 | 386 | 370 | 380 | -0.91% | 27,000 | - | +2.7% | - | - |
| 06/10 | 383 | 390 | 379 | 384 | +0.92% | 23,200 | - | +3.37% | - | - |
| 06/09 | 396 | 400 | 375 | 380 | -3.06% | 54,400 | - | +2.15% | - | - |
| 06/08 | 378 | 403 | 374 | 392 | +3.57% | 81,000 | - | +5.09% | - | - |
| 06/05 | 377 | 383 | 374 | 379 | -1.69% | 31,100 | - | +1.47% | - | - |
| 06/04 | 384 | 385 | 371 | 385 | -1.28% | 58,400 | - | +3.22% | - | - |
| 06/03 | 400 | 400 | 375 | 390 | -4.76% | 93,500 | - | +4.28% | - | - |
| 06/02 | 420 | 420 | 386 | 410 | +7.76% | 235,500 | - | +9.79% | - | - |
| 06/01 | 380 | 380 | 375 | 380 | +11.76% | 41,400 | - | +2.43% | - | - |
| 05/29 | 352 | 357 | 337 | 340 | -2.44% | 51,800 | - | -8.36% | - | - |
| 05/28 | 343 | 353 | 343 | 349 | -1.83% | 25,700 | - | -6.32% | - | - |
| 05/27 | 357 | 360 | 343 | 355 | -1.39% | 45,500 | - | -4.83% | - | - |
| 05/26 | 357 | 361 | 348 | 360 | -0.55% | 34,600 | - | -3.74% | - | - |
| 05/25 | 355 | 379 | 351 | 362 | +4.17% | 55,600 | - | -3.21% | - | - |
| 05/22 | 305 | 348 | 301 | 348 | +12.46% | 48,700 | - | -7.09% | - | - |
| 05/21 | 328 | 328 | 308 | 309 | -4.48% | 32,800 | - | -18.04% | - | - |
| 05/20 | 352 | 355 | 320 | 324 | -10.14% | 84,100 | - | -14.87% | - | - |
| 05/19 | 353 | 364 | 349 | 360 | +2.27% | 27,800 | - | -5.26% | - | - |
| 05/18 | 346 | 374 | 346 | 352 | -8.57% | 87,900 | - | -7.37% | - | - |
| 05/15 | 380 | 390 | 375 | 385 | +1.85% | 13,000 | - | +1.32% | - | - |
| 05/14 | 370 | 389 | 370 | 378 | +1.34% | 22,100 | - | -0.26% | - | - |
| 05/13 | 384 | 387 | 360 | 373 | -3.74% | 51,100 | - | -1.58% | - | - |
| 05/12 | 389 | 396 | 381 | 388 | +0.13% | 28,500 | - | +2.24% | - | - |
| 05/11 | 397 | 397 | 380 | 387 | -2.03% | 30,100 | - | +2.11% | - | - |
| 05/08 | 406 | 407 | 395 | 395 | -4.13% | 35,800 | - | +4.22% | - | - |
| 05/07 | 413 | 420 | 403 | 412 | 0% | 52,400 | - | +8.71% | - | - |
| 05/01 | 408 | 425 | 404 | 412 | +2.11% | 95,300 | - | +9.28% | - | - |
| 04/30 | 385 | 410 | 385 | 404 | +4.94% | 42,600 | - | +7.31% | - | - |
| 04/28 | 404 | 415 | 381 | 385 | -3.15% | 59,900 | - | +2.53% | - | - |
| 04/27 | 395 | 406 | 388 | 397 | +2.32% | 89,300 | - | +5.87% | - | - |
| 04/24 | 375 | 410 | 375 | 388 | +5.01% | 218,200 | - | +3.74% | - | - |
| 04/23 | 367 | 374 | 364 | 370 | +0.68% | 23,700 | - | -1.2% | - | - |
| 04/22 | 368 | 372 | 358 | 367 | -1.61% | 15,300 | - | -1.61% | - | - |
| 04/21 | 371 | 373 | 365 | 373 | -0.4% | 12,000 | - | -0.53% | - | - |
| 04/20 | 372 | 382 | 369 | 375 | -0.93% | 13,900 | - | +0.13% | - | - |
| 04/17 | 370 | 380 | 365 | 378 | +3.42% | 11,100 | - | +1.61% | - | - |
| 04/16 | 363 | 375 | 358 | 366 | -0.41% | 14,200 | - | -0.95% | - | - |
| 04/15 | 368 | 385 | 356 | 367 | -1.61% | 24,200 | - | +0.55% | - | - |
| 04/14 | 386 | 390 | 368 | 373 | -7.21% | 43,700 | - | +3.61% | - | - |
| 04/13 | 401 | 421 | 380 | 402 | +5.51% | 150,300 | - | +13.24% | - | - |
| 04/10 | 350 | 381 | 343 | 381 | +11.73% | 46,500 | - | +8.55% | - | - |
| 04/09 | 345 | 345 | 338 | 341 | -1.73% | 13,600 | - | -2.29% | - | - |
| 04/08 | 351 | 351 | 331 | 347 | -2.53% | 22,900 | - | -0.86% | - | - |
| 04/07 | 367 | 367 | 352 | 356 | -1.93% | 14,900 | - | +1.14% | - | - |
| 04/06 | 368 | 370 | 357 | 363 | -1.22% | 29,400 | - | +2.54% | - | - |
| 04/03 | 366 | 370 | 351 | 368 | -3.8% | 52,100 | - | +3.23% | - | - |
| 04/02 | 394 | 394 | 376 | 382 | -1.93% | 34,300 | - | +6.11% | - | - |
| 04/01 | 396 | 400 | 380 | 390 | +0.39% | 25,500 | - | +7.3% | - | - |
| 03/31 | 388 | 410 | 376 | 388 | +1.44% | 62,900 | - | +6.01% | - | - |
| 03/30 | 371 | 384 | 368 | 383 | +1.32% | 47,900 | - | +3.1% | - | - |
| 03/27 | 374 | 393 | 370 | 378 | -0.13% | 28,900 | - | +0.13% | - | - |
| 03/26 | 367 | 380 | 367 | 378 | +0.8% | 18,700 | - | -0.79% | - | - |
| 03/25 | 388 | 388 | 368 | 375 | -1.57% | 33,100 | - | -2.09% | - | - |
| 03/24 | 415 | 415 | 381 | 381 | -2.43% | 55,500 | - | -1.04% | - | - |
| 03/23 | 378 | 404 | 378 | 391 | +5.26% | 66,700 | - | +1.17% | - | - |
| 03/19 | 367 | 387 | 351 | 371 | +2.2% | 76,600 | - | -4.38% | - | - |
| 03/18 | 439 | 442 | 363 | 363 | -9.93% | 176,200 | - | -7.16% | - | - |
| 03/17 | 380 | 403 | 366 | 403 | +11.02% | 90,200 | - | +3.07% | - | - |
| 03/16 | 347 | 363 | 327 | 363 | +12.38% | 69,300 | - | -5.96% | - | - |
| 03/13 | 290 | 323 | 287 | 323 | +10.24% | 192,900 | - | -15.45% | - | - |
| 03/12 | 271 | 294 | 270 | 293 | +10.57% | 132,000 | - | -22.69% | - | - |
| 03/11 | 265 | 265 | 265 | 265 | +12.77% | 12,800 | - | -29.33% | - | - |
| 03/10 | 249 | 256 | 234 | 235 | -10.82% | 185,900 | - | -37% | - | - |
| 03/09 | 270 | 285 | 264 | 264 | -10.22% | 165,800 | - | -29.36% | - | - |
| 03/06 | 302 | 317 | 294 | 294 | -11.99% | 211,000 | - | -20.89% | - | - |
| 03/05 | 370 | 379 | 334 | 334 | -10.71% | 79,000 | - | -9.38% | - | - |
| 03/04 | 398 | 399 | 370 | 374 | -5.2% | 37,400 | - | +2.61% | - | - |
| 03/03 | 372 | 410 | 362 | 394 | -0.13% | 101,700 | - | +9.75% | - | - |
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。
