ソフトフロント HD（2321）の株価チャート
2009/10/08～2010/03/08
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 |
| 03/08 | 190 | 194 | 190 | 194 | +2.11% | 7,700 | - | +3.19% | - | - |
| 03/05 | 188 | 192 | 188 | 190 | -0.89% | 3,200 | - | +0.53% | - | - |
| 03/04 | 192 | 192 | 186 | 192 | -0.21% | 8,100 | - | +0.89% | - | - |
| 03/03 | 196 | 196 | 192 | 192 | -2.04% | 10,600 | - | +0.58% | - | - |
| 03/02 | 195 | 196 | 191 | 196 | +2.67% | 8,500 | - | +2.14% | - | - |
| 03/01 | 194 | 200 | 187 | 191 | -4.5% | 13,400 | - | -1.04% | - | - |
| 02/26 | 203 | 203 | 191 | 200 | 0% | 4,700 | - | +3.09% | - | - |
| 02/25 | 202 | 203 | 193 | 200 | +0.5% | 23,100 | - | +3.09% | - | - |
| 02/24 | 182 | 201 | 180 | 199 | +8.68% | 24,000 | - | +2.05% | - | - |
| 02/23 | 180 | 189 | 180 | 183 | +1.72% | 13,100 | - | -6.1% | - | - |
| 02/22 | 185 | 186 | 176 | 180 | -5.26% | 25,700 | - | -8.63% | - | - |
| 02/19 | 192 | 192 | 188 | 190 | 0% | 2,400 | - | -4.04% | - | - |
| 02/18 | 186 | 192 | 186 | 190 | +1.6% | 11,300 | - | -4.04% | - | - |
| 02/17 | 189 | 193 | 185 | 187 | -1.06% | 6,600 | - | -6.03% | - | - |
| 02/16 | 190 | 190 | 185 | 189 | +0.91% | 5,900 | - | -5.5% | - | - |
| 02/15 | 192 | 192 | 185 | 187 | -0.27% | 4,100 | - | -6.82% | - | - |
| 02/12 | 185 | 188 | 185 | 188 | +4.92% | 4,800 | - | -7.03% | - | - |
| 02/10 | 180 | 184 | 179 | 179 | -0.56% | 5,400 | - | -11.82% | - | - |
| 02/09 | 179 | 185 | 178 | 180 | 0% | 4,600 | - | -12.2% | - | - |
| 02/08 | 180 | 182 | 178 | 180 | -1.64% | 9,400 | - | -13.04% | - | - |
| 02/05 | 178 | 183 | 176 | 183 | +1.5% | 8,300 | - | -12.02% | - | - |
| 02/04 | 187 | 188 | 180 | 180 | -6% | 20,700 | - | -13.73% | - | - |
| 02/03 | 190 | 194 | 182 | 192 | -0.21% | 25,800 | - | -9.1% | - | - |
| 02/02 | 179 | 210 | 176 | 192 | +12.33% | 71,400 | - | -9.34% | - | - |
| 02/01 | 165 | 180 | 165 | 171 | -20.2% | 119,900 | - | -19.67% | - | - |
| 01/29 | 218 | 218 | 200 | 214 | -1.65% | 19,300 | - | -0.28% | - | - |
| 01/28 | 215 | 219 | 214 | 218 | +0.69% | 6,200 | - | +1.4% | - | - |
| 01/27 | 216 | 217 | 214 | 217 | 0% | 10,400 | - | +0.7% | - | - |
| 01/26 | 220 | 221 | 216 | 217 | +0.23% | 16,100 | - | +0.7% | - | - |
| 01/25 | 215 | 220 | 212 | 216 | +1.79% | 9,700 | - | +0.47% | - | - |
| 01/22 | 215 | 218 | 211 | 212 | -1.35% | 7,100 | - | -1.76% | - | - |
| 01/21 | 218 | 223 | 214 | 215 | -0.32% | 11,400 | - | -0.88% | - | - |
| 01/20 | 211 | 225 | 211 | 216 | +3.35% | 27,300 | - | -0.55% | - | - |
| 01/19 | 213 | 213 | 207 | 209 | -1.97% | 7,900 | - | -4.22% | - | - |
| 01/18 | 215 | 215 | 205 | 213 | +1.43% | 8,100 | - | -2.74% | - | - |
| 01/15 | 200 | 210 | 199 | 210 | +3.96% | 17,800 | - | -4.11% | - | - |
| 01/14 | 205 | 207 | 200 | 202 | -2.51% | 16,300 | - | -7.76% | - | - |
| 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。
