ソフトフロント HD（2321）の株価チャート
2010/12/01～2011/04/27
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 |
| 2011 |
| 04/27 | 382 | 425 | 378 | 387 | +6.03% | 257,100 | - | +3.2% | - | - |
| 04/26 | 375 | 375 | 363 | 365 | -2.8% | 25,400 | - | -2.41% | - | - |
| 04/25 | 373 | 380 | 371 | 376 | -0.4% | 14,600 | - | +0.13% | - | - |
| 04/22 | 386 | 386 | 375 | 377 | -2.58% | 17,100 | - | +0.8% | - | - |
| 04/21 | 386 | 387 | 375 | 387 | +0.39% | 32,500 | - | +4.31% | - | - |
| 04/20 | 395 | 398 | 379 | 386 | -0.13% | 48,900 | - | +5.04% | - | - |
| 04/19 | 381 | 386 | 375 | 386 | +0.65% | 19,100 | - | +6.04% | - | - |
| 04/18 | 386 | 390 | 376 | 384 | +0.92% | 31,700 | - | +5.36% | - | - |
| 04/15 | 379 | 383 | 371 | 380 | +2.15% | 22,000 | - | +3.54% | - | - |
| 04/14 | 368 | 375 | 362 | 372 | -0.67% | 10,500 | - | +0.27% | - | - |
| 04/13 | 368 | 375 | 358 | 375 | +1.77% | 21,100 | - | -0.93% | - | - |
| 04/12 | 399 | 399 | 366 | 368 | -7.65% | 32,600 | - | -4.42% | - | - |
| 04/11 | 371 | 399 | 371 | 399 | +3.51% | 20,900 | - | +1.4% | - | - |
| 04/08 | 381 | 390 | 374 | 385 | +1.72% | 6,200 | - | -3.75% | - | - |
| 04/07 | 380 | 385 | 372 | 379 | +2.3% | 7,000 | - | -7% | - | - |
| 04/06 | 381 | 392 | 370 | 370 | -2.89% | 35,900 | - | -10.84% | - | - |
| 04/05 | 400 | 401 | 380 | 381 | -7.75% | 38,600 | - | -10.14% | - | - |
| 04/04 | 428 | 430 | 402 | 413 | -2.02% | 78,800 | - | -4.62% | - | - |
| 04/01 | 420 | 463 | 409 | 422 | +3.06% | 298,800 | - | -4.2% | - | - |
| 03/31 | 350 | 409 | 340 | 409 | +20.65% | 112,500 | 37億6288万 | -8.3% | 444.16 | 4.95 |
| 03/30 | 331 | 351 | 331 | 339 | +2.88% | 15,100 | - | -25.17% | - | - |
| 03/29 | 321 | 336 | 313 | 330 | +3.29% | 21,800 | - | -28.83% | - | - |
| 03/28 | 322 | 330 | 316 | 319 | -3.19% | 32,200 | - | -32.7% | - | - |
| 03/25 | 357 | 360 | 322 | 330 | -5.86% | 61,900 | - | -32.34% | - | - |
| 03/24 | 375 | 385 | 346 | 350 | -6.67% | 51,200 | - | -29.86% | - | - |
| 03/23 | 373 | 400 | 373 | 375 | -4.58% | 80,500 | - | -26.61% | - | - |
| 03/22 | 368 | 408 | 362 | 393 | +15.59% | 136,400 | - | -24.71% | - | - |
| 03/18 | 330 | 345 | 301 | 340 | +14.29% | 151,800 | - | -36.09% | - | - |
| 03/17 | 280 | 319 | 260 | 298 | +2.59% | 174,300 | - | -45.21% | - | - |
| 03/16 | 268 | 292 | 251 | 290 | -9.66% | 670,500 | - | -47.94% | - | - |
| 03/15 | 321 | 321 | 321 | 321 | -17.9% | 3,200 | - | -43.88% | - | - |
| 03/14 | 391 | 391 | 391 | 391 | -15.18% | 9,900 | - | -33.28% | - | - |
| 03/11 | 483 | 483 | 461 | 461 | -2.54% | 60,100 | - | -22.78% | - | - |
| 03/10 | 515 | 515 | 455 | 473 | -12.08% | 134,800 | - | -22.08% | - | - |
| 03/09 | 550 | 560 | 513 | 538 | -2.89% | 45,200 | - | -12.38% | - | - |
| 03/08 | 557 | 566 | 546 | 554 | -0.36% | 41,700 | - | -10.5% | - | - |
| 03/07 | 566 | 580 | 556 | 556 | -2.97% | 33,800 | - | -10.75% | - | - |
| 03/04 | 581 | 586 | 570 | 573 | -1.21% | 16,700 | - | -8.03% | - | - |
| 03/03 | 583 | 584 | 570 | 580 | -0.17% | 24,700 | - | -6.6% | - | - |
| 03/02 | 571 | 582 | 571 | 581 | -1.69% | 15,100 | - | -6.29% | - | - |
| 03/01 | 606 | 607 | 588 | 591 | -1.99% | 21,700 | - | -4.83% | - | - |
| 02/28 | 580 | 604 | 578 | 603 | +4.33% | 22,800 | - | -2.58% | - | - |
| 02/25 | 570 | 580 | 565 | 578 | -0.34% | 23,500 | - | -6.32% | - | - |
| 02/24 | 580 | 581 | 564 | 580 | -0.34% | 48,300 | - | -6% | - | - |
| 02/23 | 578 | 599 | 578 | 582 | -1.36% | 48,400 | - | -5.83% | - | - |
| 02/22 | 600 | 608 | 584 | 590 | -2.48% | 78,800 | - | -4.68% | - | - |
| 02/21 | 627 | 627 | 605 | 605 | -4.57% | 68,500 | - | -2.42% | - | - |
| 02/18 | 637 | 638 | 626 | 634 | 0% | 12,900 | - | +2.26% | - | - |
| 02/17 | 650 | 651 | 632 | 634 | -2.16% | 16,500 | - | +2.09% | - | - |
| 02/16 | 630 | 648 | 630 | 648 | +0.31% | 14,700 | - | +4.35% | - | - |
| 02/15 | 649 | 669 | 636 | 646 | 0% | 66,100 | - | +3.53% | - | - |
| 02/14 | 637 | 646 | 611 | 646 | +2.05% | 61,000 | - | +3.69% | - | - |
| 02/10 | 637 | 646 | 623 | 633 | -1.86% | 43,800 | - | +2.43% | - | - |
| 02/09 | 645 | 669 | 636 | 645 | -1.07% | 62,200 | - | +5.39% | - | - |
| 02/08 | 686 | 686 | 642 | 652 | -3.41% | 114,700 | - | +7.24% | - | - |
| 02/07 | 689 | 705 | 669 | 675 | +2.12% | 129,500 | - | +12.5% | - | - |
| 02/04 | 691 | 691 | 660 | 661 | -6.24% | 116,800 | - | +12.22% | - | - |
| 02/03 | 670 | 712 | 622 | 705 | +6.82% | 154,200 | - | +21.97% | - | - |
| 02/02 | 682 | 698 | 652 | 660 | -1.35% | 106,400 | - | +16.81% | - | - |
| 02/01 | 732 | 739 | 650 | 669 | +3.4% | 786,500 | - | +20.76% | - | - |
| 01/31 | 572 | 647 | 570 | 647 | +18.28% | 481,000 | - | +19.15% | - | - |
| 01/28 | 545 | 555 | 532 | 547 | +0.37% | 50,200 | - | +2.82% | - | - |
| 01/27 | 550 | 563 | 535 | 545 | -1.8% | 49,400 | - | +3.61% | - | - |
| 01/26 | 580 | 585 | 548 | 555 | -5.45% | 79,300 | - | +6.94% | - | - |
| 01/25 | 569 | 603 | 563 | 587 | +5.39% | 107,700 | - | +14.65% | - | - |
| 01/24 | 551 | 565 | 543 | 557 | +0.91% | 68,300 | - | +10.74% | - | - |
| 01/21 | 590 | 592 | 541 | 552 | -4% | 177,300 | - | +11.07% | - | - |
| 01/20 | 633 | 640 | 561 | 575 | -4.64% | 232,800 | - | +17.11% | - | - |
| 01/19 | 605 | 611 | 599 | 603 | -0.82% | 68,400 | - | +24.84% | - | - |
| 01/18 | 604 | 645 | 595 | 608 | +1% | 173,600 | - | +28% | - | - |
| 01/17 | 606 | 639 | 597 | 602 | -3.22% | 208,600 | - | +29.18% | - | - |
| 01/14 | 650 | 658 | 605 | 622 | -5.18% | 250,500 | - | +36.11% | - | - |
| 01/13 | 645 | 710 | 641 | 656 | +2.5% | 377,300 | - | +46.43% | - | - |
| 01/12 | 720 | 720 | 629 | 640 | -10.36% | 709,000 | - | +46.45% | - | - |
| 01/11 | 650 | 714 | 650 | 714 | +16.29% | 858,400 | - | +66.82% | - | - |
| 01/07 | 512 | 614 | 495 | 614 | +19.46% | 836,300 | - | +47.6% | - | - |
| 01/06 | 542 | 565 | 495 | 514 | +1.78% | 224,000 | - | +25.67% | - | - |
| 01/05 | 543 | 588 | 505 | 505 | -3.44% | 435,400 | - | +24.08% | - | - |
| 01/04 | 495 | 523 | 475 | 523 | +15.45% | 256,900 | - | +29.46% | - | - |
| 2010 |
| 12/30 | 402 | 460 | 394 | 453 | +12.69% | 205,600 | - | +13.25% | - | - |
| 12/29 | 392 | 405 | 391 | 402 | +1.52% | 48,900 | - | +0.25% | - | - |
| 12/28 | 385 | 403 | 385 | 396 | +3.53% | 29,400 | - | -1.74% | - | - |
| 12/27 | 377 | 406 | 376 | 383 | +0.13% | 108,300 | - | -5.09% | - | - |
| 12/24 | 382 | 390 | 373 | 382 | -1.8% | 48,500 | - | -4.98% | - | - |
| 12/22 | 391 | 403 | 385 | 389 | +1.3% | 56,600 | - | -3.23% | - | - |
| 12/21 | 380 | 408 | 377 | 384 | +1.86% | 91,700 | - | -3.52% | - | - |
| 12/20 | 379 | 382 | 375 | 377 | -0.53% | 29,700 | - | -4.8% | - | - |
| 12/17 | 385 | 386 | 376 | 379 | +0.26% | 33,400 | - | -4.05% | - | - |
| 12/16 | 383 | 383 | 374 | 378 | +0.67% | 34,000 | - | -3.82% | - | - |
| 12/15 | 400 | 401 | 375 | 376 | -4.57% | 93,300 | - | -3.72% | - | - |
| 12/14 | 420 | 420 | 386 | 394 | -1.25% | 103,400 | - | +1.94% | - | - |
| 12/13 | 386 | 410 | 376 | 399 | +0.89% | 77,400 | - | +4.87% | - | - |
| 12/10 | 377 | 402 | 372 | 395 | +3.95% | 49,400 | - | +5.33% | - | - |
| 12/09 | 372 | 392 | 361 | 380 | -5% | 131,800 | - | +3.26% | - | - |
| 12/08 | 376 | 440 | 376 | 400 | +8.11% | 230,500 | - | +10.5% | - | - |
| 12/07 | 380 | 385 | 368 | 370 | -4.39% | 104,300 | - | +4.52% | - | - |
| 12/06 | 387 | 398 | 379 | 387 | -2.76% | 104,700 | - | +10.89% | - | - |
| 12/03 | 420 | 420 | 387 | 398 | -3.52% | 75,900 | - | +16.37% | - | - |
| 12/02 | 421 | 427 | 411 | 413 | -1.9% | 40,300 | - | +23.13% | - | - |
| 12/01 | 420 | 447 | 416 | 421 | -2.77% | 75,500 | - | +28.59% | - | - |
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。
