ソフトフロント HD（2321）の株価チャート
2011/05/11～2011/09/30
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 |
| 09/30 | 297 | 307 | 296 | 304 | +0.16% | 14,700 | 27億9686万 | -4.4% | - | 3.77 |
| 09/29 | 305 | 305 | 293 | 304 | +0.5% | 11,600 | - | -4.56% | - | - |
| 09/28 | 291 | 311 | 291 | 302 | +4.14% | 18,100 | - | -5.03% | - | - |
| 09/27 | 305 | 305 | 286 | 290 | -3.33% | 41,300 | - | -8.81% | - | - |
| 09/26 | 301 | 310 | 288 | 300 | -2.6% | 33,700 | - | -5.96% | - | - |
| 09/22 | 303 | 310 | 300 | 308 | -0.65% | 30,400 | - | -3.75% | - | - |
| 09/21 | 310 | 313 | 307 | 310 | +0.49% | 15,000 | - | -3.43% | - | - |
| 09/20 | 318 | 318 | 308 | 309 | -4.78% | 21,100 | - | -3.89% | - | - |
| 09/16 | 316 | 324 | 315 | 324 | +0.31% | 36,000 | - | +0.93% | - | - |
| 09/15 | 320 | 327 | 316 | 323 | -0.31% | 11,800 | - | +0.94% | - | - |
| 09/14 | 340 | 342 | 319 | 324 | -4.71% | 30,800 | - | +1.25% | - | - |
| 09/13 | 333 | 342 | 327 | 340 | +3.03% | 28,300 | - | +6.58% | - | - |
| 09/12 | 351 | 351 | 330 | 330 | -8.21% | 46,300 | - | +3.77% | - | - |
| 09/09 | 358 | 360 | 349 | 360 | +2.57% | 36,100 | - | +13.41% | - | - |
| 09/08 | 371 | 394 | 350 | 351 | -4.63% | 123,600 | - | +10.57% | - | - |
| 09/07 | 406 | 429 | 360 | 368 | -0.94% | 473,800 | - | +15.93% | - | - |
| 09/06 | 371 | 371 | 359 | 371 | +23.26% | 198,000 | - | +17.41% | - | - |
| 09/05 | 300 | 310 | 300 | 301 | -0.66% | 5,800 | - | -4.75% | - | - |
| 09/02 | 310 | 310 | 303 | 303 | -1.94% | 11,300 | - | -5.02% | - | - |
| 09/01 | 307 | 309 | 303 | 309 | +0.49% | 4,800 | - | -3.44% | - | - |
| 08/31 | 312 | 312 | 303 | 308 | +1.65% | 3,900 | - | -4.5% | - | - |
| 08/30 | 314 | 314 | 300 | 303 | -1.63% | 17,100 | - | -6.64% | - | - |
| 08/29 | 303 | 308 | 300 | 308 | +1.82% | 8,000 | - | -5.67% | - | - |
| 08/26 | 302 | 308 | 297 | 302 | -2.58% | 9,400 | - | -8.21% | - | - |
| 08/25 | 310 | 314 | 306 | 310 | +0.81% | 4,700 | - | -6.34% | - | - |
| 08/24 | 308 | 309 | 301 | 308 | +2.16% | 3,900 | - | -7.93% | - | - |
| 08/23 | 294 | 301 | 294 | 301 | +1.86% | 7,600 | - | -10.68% | - | - |
| 08/22 | 303 | 303 | 291 | 296 | -4.68% | 27,100 | - | -12.83% | - | - |
| 08/19 | 310 | 322 | 300 | 310 | -6.06% | 17,400 | - | -8.82% | - | - |
| 08/18 | 323 | 333 | 322 | 330 | 0% | 7,200 | - | -3.23% | - | - |
| 08/17 | 323 | 334 | 323 | 330 | +3.45% | 5,600 | - | -3.23% | - | - |
| 08/16 | 314 | 340 | 308 | 319 | +2.9% | 10,900 | - | -6.45% | - | - |
| 08/15 | 300 | 310 | 300 | 310 | +3.33% | 7,100 | - | -9.36% | - | - |
| 08/12 | 309 | 309 | 300 | 300 | 0% | 13,100 | - | -12.54% | - | - |
| 08/11 | 295 | 308 | 295 | 300 | -4.46% | 13,000 | - | -13.04% | - | - |
| 08/10 | 315 | 320 | 314 | 314 | +2.95% | 11,000 | - | -9.25% | - | - |
| 08/09 | 300 | 310 | 282 | 305 | -4.84% | 46,600 | - | -12.36% | - | - |
| 08/08 | 320 | 332 | 318 | 321 | -7.64% | 27,700 | - | -8.43% | - | - |
| 08/05 | 326 | 354 | 321 | 347 | -2.53% | 15,600 | - | -1.14% | - | - |
| 08/04 | 347 | 356 | 345 | 356 | +1.71% | 24,600 | - | +1.42% | - | - |
| 08/03 | 353 | 360 | 348 | 350 | -2.78% | 18,000 | - | +0.29% | - | - |
| 08/02 | 361 | 365 | 352 | 360 | -2.7% | 13,000 | - | +3.45% | - | - |
| 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% | - | - |
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。
