ソフトフロント HD（2321）の株価チャート
2009/08/13～2010/01/13
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 |
| 2010 |
| 01/13 | 211 | 214 | 207 | 207 | -3.54% | 16,400 | - | -5.82% | - | - |
| 01/12 | 218 | 218 | 210 | 215 | -0.14% | 13,200 | - | -2.36% | - | - |
| 01/08 | 217 | 218 | 215 | 215 | -0.28% | 11,400 | - | -2.23% | - | - |
| 01/07 | 216 | 220 | 215 | 216 | -0.6% | 11,800 | - | -1.95% | - | - |
| 01/06 | 218 | 220 | 216 | 217 | -0.5% | 9,400 | - | -1.36% | - | - |
| 01/05 | 223 | 223 | 218 | 218 | -0.64% | 12,900 | - | -0.86% | - | - |
| 01/04 | 217 | 221 | 217 | 220 | +1.15% | 7,900 | - | -0.23% | - | - |
| 2009 |
| 12/30 | 215 | 217 | 215 | 217 | +0.42% | 12,700 | - | -1.36% | - | - |
| 12/29 | 216 | 220 | 216 | 216 | -0.87% | 3,200 | - | -2.22% | - | - |
| 12/28 | 216 | 220 | 216 | 218 | +0.14% | 5,000 | - | -1.36% | - | - |
| 12/25 | 217 | 223 | 217 | 218 | -3.12% | 12,100 | - | -1.49% | - | - |
| 12/24 | 215 | 225 | 214 | 225 | +2.37% | 18,200 | - | +1.67% | - | - |
| 12/22 | 214 | 220 | 213 | 220 | +1.06% | 9,700 | - | -0.68% | - | - |
| 12/21 | 215 | 225 | 215 | 217 | -0.37% | 7,400 | - | -1.72% | - | - |
| 12/18 | 212 | 218 | 212 | 218 | +2.83% | 12,500 | - | -1.8% | - | - |
| 12/17 | 217 | 223 | 212 | 212 | -4.07% | 19,500 | - | -5.36% | - | - |
| 12/16 | 229 | 230 | 220 | 221 | -4.95% | 14,600 | - | -2.21% | - | - |
| 12/15 | 230 | 235 | 230 | 233 | -0.85% | 11,600 | - | +2.42% | - | - |
| 12/14 | 235 | 235 | 230 | 235 | +4.22% | 10,400 | - | +3.3% | - | - |
| 12/11 | 231 | 237 | 225 | 225 | -1.75% | 19,900 | - | -0.88% | - | - |
| 12/10 | 230 | 240 | 229 | 229 | -0.43% | 19,400 | - | +0.88% | - | - |
| 12/09 | 220 | 239 | 219 | 230 | +5.5% | 22,500 | - | +0.88% | - | - |
| 12/08 | 215 | 248 | 214 | 218 | -0.09% | 59,300 | - | -3.96% | - | - |
| 12/07 | 220 | 221 | 216 | 218 | -0.32% | 9,100 | - | -4.3% | - | - |
| 12/04 | 217 | 222 | 215 | 219 | -0.45% | 13,200 | - | -3.99% | - | - |
| 12/03 | 222 | 225 | 215 | 220 | +2.09% | 13,500 | - | -3.55% | - | - |
| 12/02 | 214 | 220 | 211 | 215 | +1.6% | 11,400 | - | -5.94% | - | - |
| 12/01 | 210 | 220 | 210 | 212 | +0.95% | 6,800 | - | -7.83% | - | - |
| 11/30 | 218 | 218 | 210 | 210 | -2.78% | 9,600 | - | -9.09% | - | - |
| 11/27 | 215 | 216 | 206 | 216 | -0.23% | 14,200 | - | -6.49% | - | - |
| 11/26 | 225 | 225 | 210 | 217 | -1.64% | 14,500 | - | -6.68% | - | - |
| 11/25 | 233 | 234 | 216 | 220 | -5.54% | 8,000 | - | -5.13% | - | - |
| 11/24 | 232 | 241 | 225 | 233 | +0.43% | 5,200 | - | 0% | - | - |
| 11/20 | 222 | 246 | 216 | 232 | +7.41% | 19,600 | - | -0.43% | - | - |
| 11/19 | 218 | 218 | 205 | 216 | -0.92% | 5,100 | - | -7.3% | - | - |
| 11/18 | 228 | 228 | 201 | 218 | -4.39% | 17,100 | - | -6.84% | - | - |
| 11/17 | 220 | 239 | 210 | 228 | +2.7% | 22,600 | - | -2.98% | - | - |
| 11/16 | 240 | 240 | 222 | 222 | -7.5% | 13,100 | - | -6.33% | - | - |
| 11/13 | 249 | 255 | 240 | 240 | -5.88% | 13,200 | - | +1.27% | - | - |
| 11/12 | 255 | 263 | 250 | 255 | -1.16% | 10,200 | - | +8.05% | - | - |
| 11/11 | 255 | 263 | 248 | 258 | -0.39% | 21,400 | - | +10.26% | - | - |
| 11/10 | 236 | 260 | 236 | 259 | +8.64% | 29,000 | - | +11.64% | - | - |
| 11/09 | 233 | 247 | 232 | 238 | +2.32% | 8,300 | - | +3.2% | - | - |
| 11/06 | 230 | 241 | 230 | 233 | +1.22% | 5,400 | - | +1.3% | - | - |
| 11/05 | 230 | 237 | 224 | 230 | -2.46% | 7,800 | - | +0.52% | - | - |
| 11/04 | 241 | 241 | 229 | 236 | +7.27% | 13,400 | - | +3.51% | - | - |
| 11/02 | 223 | 225 | 220 | 220 | -2.22% | 12,300 | - | -3.08% | - | - |
| 10/30 | 230 | 232 | 223 | 225 | +0.9% | 7,000 | - | -0.44% | - | - |
| 10/29 | 219 | 232 | 219 | 223 | +1.83% | 12,900 | - | -0.89% | - | - |
| 10/28 | 240 | 259 | 217 | 219 | -10.43% | 28,100 | - | -3.1% | - | - |
| 10/27 | 245 | 245 | 235 | 245 | -2.2% | 9,400 | - | +7.71% | - | - |
| 10/26 | 232 | 260 | 232 | 250 | +7.3% | 37,900 | - | +9.65% | - | - |
| 10/23 | 220 | 235 | 220 | 233 | +5.91% | 11,800 | - | +2.19% | - | - |
| 10/22 | 221 | 221 | 212 | 220 | -0.9% | 9,200 | - | -3.51% | - | - |
| 10/21 | 226 | 234 | 221 | 222 | -4.31% | 7,400 | - | -3.48% | - | - |
| 10/20 | 232 | 240 | 230 | 232 | -1.28% | 2,100 | - | 0% | - | - |
| 10/19 | 226 | 235 | 221 | 235 | +0.86% | 4,700 | - | +0.86% | - | - |
| 10/16 | 246 | 247 | 232 | 233 | -3.72% | 6,200 | - | -0.43% | - | - |
| 10/15 | 239 | 245 | 239 | 242 | +2.11% | 5,100 | - | +2.98% | - | - |
| 10/14 | 243 | 245 | 237 | 237 | -3.66% | 13,900 | - | +0.42% | - | - |
| 10/13 | 270 | 287 | 240 | 246 | -6.11% | 76,800 | - | +3.36% | - | - |
| 10/09 | 237 | 262 | 237 | 262 | +12.93% | 39,700 | - | +9.62% | - | - |
| 10/08 | 225 | 232 | 225 | 232 | +6.91% | 13,900 | - | -3.73% | - | - |
| 10/07 | 210 | 220 | 210 | 217 | +2.79% | 6,400 | - | -10.7% | - | - |
| 10/06 | 204 | 220 | 204 | 211 | +4.97% | 6,300 | - | -14.19% | - | - |
| 10/05 | 207 | 215 | 200 | 201 | -9.21% | 23,100 | - | -19.88% | - | - |
| 10/02 | 222 | 222 | 211 | 222 | -0.23% | 14,100 | - | -12.8% | - | - |
| 10/01 | 220 | 230 | 217 | 222 | +3.26% | 24,500 | - | -13.28% | - | - |
| 09/30 | 203 | 217 | 200 | 215 | +4.47% | 13,500 | - | -16.67% | - | - |
| 09/29 | 206 | 206 | 198 | 206 | +1.63% | 14,000 | - | -21.15% | - | - |
| 09/28 | 208 | 208 | 198 | 203 | +2.53% | 26,000 | - | -23.3% | - | - |
| 09/25 | 195 | 203 | 195 | 198 | -5.23% | 84,000 | - | -26.03% | - | - |
| 09/24 | 208 | 208 | 208 | 208 | -12.58% | 3,200 | - | -23.1% | - | - |
| 09/18 | 255 | 255 | 236 | 238 | -6.14% | 28,800 | - | -13.31% | - | - |
| 09/17 | 251 | 260 | 250 | 254 | +1.2% | 11,800 | - | -8.63% | - | - |
| 09/16 | 254 | 260 | 250 | 251 | -1.18% | 8,900 | - | -10.36% | - | - |
| 09/15 | 252 | 255 | 252 | 254 | +1.32% | 11,400 | - | -9.93% | - | - |
| 09/14 | 256 | 258 | 249 | 251 | -5.4% | 16,800 | - | -11.73% | - | - |
| 09/11 | 263 | 266 | 260 | 265 | +0.76% | 7,700 | - | -7.34% | - | - |
| 09/10 | 252 | 263 | 252 | 263 | +2.26% | 12,200 | - | -8.68% | - | - |
| 09/09 | 256 | 263 | 256 | 257 | -3.99% | 19,100 | - | -11.62% | - | - |
| 09/08 | 268 | 268 | 261 | 268 | +1.09% | 5,200 | - | -8.57% | - | - |
| 09/07 | 261 | 268 | 260 | 265 | +2.71% | 7,800 | - | -10.17% | - | - |
| 09/04 | 272 | 275 | 247 | 258 | -6.56% | 59,900 | - | -13.13% | - | - |
| 09/03 | 282 | 289 | 275 | 276 | -3.12% | 24,400 | - | -7.97% | - | - |
| 09/02 | 288 | 291 | 285 | 285 | -3.06% | 13,200 | - | -5.94% | - | - |
| 09/01 | 286 | 294 | 286 | 294 | +1.73% | 9,300 | - | -3.92% | - | - |
| 08/31 | 293 | 304 | 286 | 289 | -4.93% | 32,200 | - | -6.17% | - | - |
| 08/28 | 323 | 323 | 301 | 304 | -4.4% | 40,100 | - | -1.94% | - | - |
| 08/27 | 294 | 318 | 291 | 318 | +10.49% | 67,900 | - | +1.92% | - | - |
| 08/26 | 276 | 288 | 275 | 288 | +3.9% | 7,400 | - | -7.76% | - | - |
| 08/25 | 275 | 280 | 275 | 277 | -0.36% | 9,900 | - | -12.06% | - | - |
| 08/24 | 269 | 278 | 269 | 278 | 0% | 18,900 | - | -12.3% | - | - |
| 08/21 | 278 | 278 | 270 | 278 | -1% | 20,900 | - | -13.13% | - | - |
| 08/20 | 284 | 286 | 272 | 281 | -2.5% | 31,000 | - | -13.07% | - | - |
| 08/19 | 296 | 298 | 288 | 288 | -3.36% | 10,600 | - | -11.38% | - | - |
| 08/18 | 298 | 298 | 295 | 298 | +1.02% | 7,300 | - | -8.87% | - | - |
| 08/17 | 294 | 301 | 294 | 295 | -3.28% | 22,700 | - | -10.06% | - | - |
| 08/14 | 307 | 310 | 304 | 305 | -1.61% | 7,700 | - | -7.85% | - | - |
| 08/13 | 301 | 313 | 300 | 310 | +1.64% | 22,400 | - | -6.91% | - | - |
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。
