ソフトフロント HD（2321）の株価チャート
2011/03/07～2011/08/01
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 |
| 08/01 | 380 | 394 | 361 | 370 | +8.5% | 83,400 | - | +6.63% | - | - |
| 07/29 | 355 | 360 | 340 | 341 | -5.54% | 31,700 | - | -1.16% | - | - |
| 07/28 | 352 | 384 | 352 | 361 | +2.12% | 67,500 | - | +4.94% | - | - |
| 07/27 | 357 | 367 | 352 | 354 | -2.08% | 8,000 | - | +3.06% | - | - |
| 07/26 | 360 | 368 | 357 | 361 | -0.41% | 7,300 | - | +5.56% | - | - |
| 07/25 | 363 | 367 | 363 | 363 | -1.76% | 17,000 | - | +6.3% | - | - |
| 07/22 | 367 | 380 | 361 | 369 | +0.54% | 29,600 | - | +8.53% | - | - |
| 07/21 | 376 | 396 | 365 | 367 | -7.56% | 133,900 | - | +8.26% | - | - |
| 07/20 | 360 | 405 | 348 | 397 | +18.68% | 491,000 | - | +17.46% | - | - |
| 07/19 | 325 | 338 | 324 | 335 | +1.67% | 7,200 | - | -0.45% | - | - |
| 07/15 | 324 | 340 | 324 | 329 | -0.3% | 10,100 | - | -2.08% | - | - |
| 07/14 | 331 | 335 | 330 | 330 | -0.15% | 6,600 | - | -2.37% | - | - |
| 07/13 | 319 | 335 | 319 | 331 | -0.15% | 17,700 | - | -2.51% | - | - |
| 07/12 | 323 | 343 | 323 | 331 | -3.78% | 14,600 | - | -2.65% | - | - |
| 07/11 | 340 | 346 | 335 | 344 | +0.29% | 14,800 | - | +0.88% | - | - |
| 07/08 | 342 | 351 | 339 | 343 | -0.15% | 6,800 | - | +0.29% | - | - |
| 07/07 | 337 | 344 | 335 | 344 | +0.59% | 9,000 | - | +0.44% | - | - |
| 07/06 | 351 | 351 | 342 | 342 | -2.43% | 5,400 | - | -0.44% | - | - |
| 07/05 | 367 | 367 | 350 | 350 | -2.78% | 5,500 | - | +1.45% | - | - |
| 07/04 | 350 | 368 | 346 | 360 | +4.96% | 31,300 | - | +4.05% | - | - |
| 07/01 | 332 | 347 | 332 | 343 | +1.93% | 16,600 | - | -0.87% | - | - |
| 06/30 | 324 | 349 | 324 | 337 | +4.18% | 20,600 | 30億9586万 | -3.03% | - | 4.17 |
| 06/29 | 321 | 329 | 319 | 323 | +0.78% | 5,600 | - | -7.18% | - | - |
| 06/28 | 320 | 325 | 320 | 321 | -1.23% | 5,400 | - | -7.9% | - | - |
| 06/27 | 320 | 325 | 316 | 325 | 0% | 4,300 | - | -7.02% | - | - |
| 06/24 | 336 | 336 | 324 | 325 | -1.67% | 14,600 | - | -7.29% | - | - |
| 06/23 | 335 | 338 | 328 | 330 | -2.37% | 10,700 | - | -5.98% | - | - |
| 06/22 | 326 | 338 | 325 | 338 | +3.68% | 10,600 | - | -4.25% | - | - |
| 06/21 | 329 | 332 | 326 | 326 | -0.61% | 2,100 | - | -7.91% | - | - |
| 06/20 | 335 | 335 | 327 | 328 | -0.91% | 5,500 | - | -7.87% | - | - |
| 06/17 | 333 | 344 | 330 | 331 | -1.78% | 15,000 | - | -7.54% | - | - |
| 06/16 | 335 | 340 | 331 | 337 | -2.88% | 9,800 | - | -6.65% | - | - |
| 06/15 | 349 | 354 | 338 | 347 | -0.43% | 13,200 | - | -4.67% | - | - |
| 06/14 | 345 | 349 | 333 | 349 | +0.14% | 20,200 | - | -5.04% | - | - |
| 06/13 | 354 | 357 | 332 | 348 | -3.33% | 23,000 | - | -5.95% | - | - |
| 06/10 | 361 | 364 | 356 | 360 | +0.84% | 8,500 | - | -3.23% | - | - |
| 06/09 | 351 | 357 | 338 | 357 | +0.99% | 19,600 | - | -4.29% | - | - |
| 06/08 | 355 | 358 | 352 | 354 | -2.21% | 6,200 | - | -5.73% | - | - |
| 06/07 | 365 | 365 | 362 | 362 | -0.14% | 2,300 | - | -4.11% | - | - |
| 06/06 | 360 | 367 | 357 | 362 | -0.82% | 5,100 | - | -4.23% | - | - |
| 06/03 | 376 | 376 | 365 | 365 | -0.82% | 5,500 | - | -3.44% | - | - |
| 06/02 | 372 | 373 | 363 | 368 | -2.9% | 5,700 | - | -2.65% | - | - |
| 06/01 | 370 | 380 | 370 | 379 | +1.47% | 7,200 | - | 0% | - | - |
| 05/31 | 373 | 377 | 364 | 374 | +0.13% | 15,700 | - | -1.45% | - | - |
| 05/30 | 362 | 378 | 362 | 373 | +3.61% | 9,500 | - | -1.58% | - | - |
| 05/27 | 352 | 360 | 345 | 360 | +1.41% | 9,300 | - | -5.26% | - | - |
| 05/26 | 335 | 358 | 332 | 355 | +4.26% | 13,600 | - | -6.82% | - | - |
| 05/25 | 349 | 349 | 334 | 341 | -0.44% | 19,000 | - | -10.86% | - | - |
| 05/24 | 318 | 342 | 312 | 342 | +1.18% | 20,700 | - | -10.7% | - | - |
| 05/23 | 355 | 355 | 330 | 338 | -6.63% | 42,700 | - | -11.98% | - | - |
| 05/20 | 370 | 370 | 357 | 362 | -2.95% | 16,800 | - | -6.22% | - | - |
| 05/19 | 368 | 376 | 368 | 373 | +0.4% | 11,700 | - | -3.62% | - | - |
| 05/18 | 368 | 380 | 363 | 372 | +0.95% | 21,100 | - | -4.25% | - | - |
| 05/17 | 372 | 374 | 361 | 368 | -4.04% | 50,200 | - | -5.15% | - | - |
| 05/16 | 406 | 409 | 375 | 384 | -5.31% | 65,100 | - | -1.16% | - | - |
| 05/13 | 409 | 412 | 396 | 405 | -0.98% | 37,800 | - | +4.38% | - | - |
| 05/12 | 408 | 414 | 388 | 409 | -1.09% | 72,800 | - | +5.41% | - | - |
| 05/11 | 427 | 427 | 412 | 414 | -3.73% | 104,300 | - | +6.3% | - | - |
| 05/10 | 402 | 430 | 399 | 430 | +8.73% | 157,300 | - | +10.7% | - | - |
| 05/09 | 399 | 402 | 392 | 395 | +0.38% | 29,800 | - | +2.6% | - | - |
| 05/06 | 399 | 399 | 390 | 394 | -1.75% | 32,000 | - | +3.01% | - | - |
| 05/02 | 405 | 409 | 391 | 401 | +1.14% | 54,900 | - | +5.67% | - | - |
| 04/28 | 390 | 404 | 386 | 396 | +2.33% | 57,200 | - | +5.32% | - | - |
| 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% | - | - |
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。
