ソフトフロント HD（2321）の株価チャート
2011/10/24～2012/03/19
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 |
| 2012 |
| 03/19 | 220 | 221 | 216 | 216 | -3.7% | 24,200 | - | -10% | - | - |
| 03/16 | 227 | 230 | 223 | 224 | -1.32% | 36,300 | - | -6.93% | - | - |
| 03/15 | 224 | 230 | 224 | 227 | +1.38% | 9,500 | - | -5.68% | - | - |
| 03/14 | 224 | 227 | 221 | 224 | +1.82% | 22,800 | - | -7.36% | - | - |
| 03/13 | 230 | 230 | 214 | 220 | -5.86% | 87,000 | - | -9.38% | - | - |
| 03/12 | 239 | 239 | 234 | 234 | -2.54% | 36,800 | - | -3.74% | - | - |
| 03/09 | 238 | 242 | 238 | 240 | +0.33% | 12,300 | - | -1.64% | - | - |
| 03/08 | 239 | 242 | 237 | 239 | +0.08% | 5,000 | - | -1.97% | - | - |
| 03/07 | 235 | 239 | 235 | 239 | -1.97% | 6,300 | - | -2.05% | - | - |
| 03/06 | 244 | 244 | 240 | 244 | +1.54% | 2,000 | - | -0.08% | - | - |
| 03/05 | 242 | 246 | 240 | 240 | -1.32% | 11,300 | - | -1.19% | - | - |
| 03/02 | 245 | 245 | 241 | 243 | -1.1% | 5,900 | - | +0.12% | - | - |
| 03/01 | 249 | 252 | 246 | 246 | -0.61% | 11,500 | - | +0.82% | - | - |
| 02/29 | 250 | 254 | 248 | 248 | -1.98% | 15,500 | - | +1.43% | - | - |
| 02/28 | 265 | 265 | 249 | 253 | -2.88% | 25,400 | - | +3.48% | - | - |
| 02/27 | 257 | 265 | 253 | 260 | +0.97% | 42,300 | - | +6.56% | - | - |
| 02/24 | 255 | 258 | 247 | 258 | +3.08% | 38,100 | - | +5.97% | - | - |
| 02/23 | 249 | 251 | 244 | 250 | +0.32% | 8,400 | - | +2.8% | - | - |
| 02/22 | 243 | 249 | 240 | 249 | +2.6% | 10,100 | - | +2.47% | - | - |
| 02/21 | 239 | 244 | 239 | 243 | +1.68% | 6,800 | - | -0.12% | - | - |
| 02/20 | 241 | 243 | 239 | 239 | -0.95% | 5,900 | - | -1.77% | - | - |
| 02/17 | 244 | 249 | 241 | 241 | +0.42% | 7,600 | - | -1.23% | - | - |
| 02/16 | 240 | 245 | 238 | 240 | 0% | 6,200 | - | -2.04% | - | - |
| 02/15 | 240 | 241 | 238 | 240 | 0% | 6,600 | - | -2.44% | - | - |
| 02/14 | 243 | 243 | 238 | 240 | 0% | 7,200 | - | -2.83% | - | - |
| 02/13 | 240 | 240 | 240 | 240 | -0.46% | 200 | - | -3.23% | - | - |
| 02/10 | 238 | 243 | 238 | 241 | +0.54% | 7,100 | - | -3.56% | - | - |
| 02/09 | 239 | 240 | 238 | 240 | -1.32% | 2,600 | - | -4.84% | - | - |
| 02/08 | 236 | 243 | 234 | 243 | +1.67% | 12,500 | - | -4.33% | - | - |
| 02/07 | 242 | 242 | 238 | 239 | -1.36% | 15,800 | - | -6.64% | - | - |
| 02/06 | 249 | 249 | 240 | 242 | -1.42% | 13,100 | - | -5.72% | - | - |
| 02/03 | 242 | 246 | 238 | 246 | +3.32% | 12,500 | - | -5.1% | - | - |
| 02/02 | 234 | 238 | 233 | 238 | +1.84% | 12,900 | - | -8.5% | - | - |
| 02/01 | 234 | 235 | 232 | 234 | +0.26% | 20,600 | - | -11.52% | - | - |
| 01/31 | 239 | 239 | 233 | 233 | -2.88% | 16,400 | - | -12.08% | - | - |
| 01/30 | 239 | 240 | 236 | 240 | -3.58% | 28,000 | - | -9.81% | - | - |
| 01/27 | 246 | 249 | 243 | 249 | +1.1% | 8,700 | - | -7.16% | - | - |
| 01/26 | 250 | 250 | 246 | 246 | -1.36% | 13,900 | - | -7.83% | - | - |
| 01/25 | 252 | 258 | 250 | 250 | -0.48% | 14,600 | - | -6.9% | - | - |
| 01/24 | 250 | 252 | 248 | 251 | +0.36% | 5,700 | - | -6.1% | - | - |
| 01/23 | 253 | 253 | 247 | 250 | -0.99% | 14,200 | - | -6.44% | - | - |
| 01/20 | 249 | 256 | 249 | 252 | +1.57% | 27,300 | - | -5.51% | - | - |
| 01/19 | 253 | 253 | 248 | 248 | -1.82% | 10,800 | - | -6.62% | - | - |
| 01/18 | 246 | 253 | 246 | 253 | +1.69% | 16,800 | - | -4.89% | - | - |
| 01/17 | 249 | 250 | 244 | 249 | -2.35% | 18,300 | - | -6.47% | - | - |
| 01/16 | 258 | 260 | 250 | 255 | -2.38% | 19,400 | - | -4.21% | - | - |
| 01/13 | 260 | 265 | 259 | 261 | -0.04% | 9,300 | - | -1.88% | - | - |
| 01/12 | 269 | 270 | 261 | 261 | -2.79% | 20,600 | - | -1.84% | - | - |
| 01/11 | 272 | 274 | 268 | 269 | +0.04% | 11,600 | - | +0.98% | - | - |
| 01/10 | 280 | 280 | 269 | 269 | -5.49% | 38,600 | - | +1.32% | - | - |
| 01/06 | 288 | 293 | 284 | 284 | -2.03% | 7,800 | - | +7.61% | - | - |
| 01/05 | 296 | 296 | 287 | 290 | -3.17% | 46,700 | - | +10.69% | - | - |
| 01/04 | 298 | 313 | 296 | 300 | +2.57% | 49,600 | - | +15.19% | - | - |
| 2011 |
| 12/30 | 273 | 318 | 273 | 292 | +6.1% | 119,700 | - | +13.62% | - | - |
| 12/29 | 270 | 279 | 270 | 275 | -1.61% | 19,600 | - | +7.92% | - | - |
| 12/28 | 288 | 288 | 271 | 280 | -1.55% | 55,700 | - | +10.55% | - | - |
| 12/27 | 313 | 314 | 282 | 284 | -9.81% | 212,800 | - | +13.19% | - | - |
| 12/26 | 265 | 315 | 264 | 315 | +18.87% | 371,000 | - | +26.51% | - | - |
| 12/22 | 262 | 283 | 255 | 265 | +1.53% | 102,500 | - | +7.72% | - | - |
| 12/21 | 293 | 299 | 261 | 261 | -9.38% | 241,200 | - | +6.53% | - | - |
| 12/20 | 239 | 288 | 239 | 288 | +21.01% | 245,500 | - | +18.03% | - | - |
| 12/19 | 250 | 250 | 237 | 238 | -4.8% | 7,600 | - | -2.06% | - | - |
| 12/16 | 244 | 250 | 240 | 250 | +4.6% | 11,900 | - | +2.88% | - | - |
| 12/15 | 250 | 250 | 234 | 239 | -4.4% | 11,600 | - | -2.05% | - | - |
| 12/14 | 241 | 258 | 241 | 250 | +4.04% | 11,000 | - | +2.46% | - | - |
| 12/13 | 243 | 243 | 237 | 240 | -2.32% | 5,300 | - | -1.52% | - | - |
| 12/12 | 247 | 247 | 240 | 246 | +1.23% | 1,800 | - | 0% | - | - |
| 12/09 | 241 | 247 | 230 | 243 | -0.41% | 11,600 | - | -1.62% | - | - |
| 12/08 | 250 | 250 | 241 | 244 | -2.44% | 8,900 | - | -1.61% | - | - |
| 12/07 | 252 | 253 | 250 | 250 | -2.3% | 7,900 | - | +0.04% | - | - |
| 12/06 | 255 | 258 | 255 | 256 | -2.66% | 8,600 | - | +1.59% | - | - |
| 12/05 | 269 | 269 | 258 | 263 | -0.75% | 8,000 | - | +3.54% | - | - |
| 12/02 | 240 | 279 | 240 | 265 | +10.19% | 24,500 | - | +3.92% | - | - |
| 12/01 | 236 | 245 | 236 | 241 | +1.86% | 2,200 | - | -6.05% | - | - |
| 11/30 | 241 | 243 | 235 | 236 | -2.03% | 900 | - | -8.84% | - | - |
| 11/29 | 239 | 245 | 235 | 241 | +2.51% | 9,700 | - | -7.66% | - | - |
| 11/28 | 229 | 239 | 227 | 235 | +1.12% | 5,600 | - | -10.61% | - | - |
| 11/25 | 230 | 233 | 226 | 233 | +1.13% | 4,500 | - | -12.59% | - | - |
| 11/24 | 232 | 232 | 226 | 230 | -1.16% | 5,500 | - | -14.54% | - | - |
| 11/22 | 225 | 236 | 220 | 233 | -1.15% | 8,300 | - | -14.49% | - | - |
| 11/21 | 231 | 235 | 228 | 235 | +0.26% | 7,600 | - | -14.12% | - | - |
| 11/18 | 230 | 235 | 230 | 235 | -1.1% | 4,500 | - | -15.27% | - | - |
| 11/17 | 238 | 238 | 230 | 237 | -1.13% | 8,600 | - | -14.95% | - | - |
| 11/16 | 240 | 243 | 240 | 240 | -1.84% | 17,800 | - | -14.89% | - | - |
| 11/15 | 249 | 249 | 244 | 245 | -1.77% | 6,000 | - | -13.91% | - | - |
| 11/14 | 245 | 250 | 245 | 249 | +1.14% | 7,500 | - | -13.28% | - | - |
| 11/11 | 245 | 252 | 243 | 246 | -5.35% | 16,200 | - | -14.84% | - | - |
| 11/10 | 250 | 260 | 247 | 260 | +1.17% | 21,700 | - | -10.96% | - | - |
| 11/09 | 250 | 258 | 250 | 257 | +2.39% | 11,400 | - | -12.59% | - | - |
| 11/08 | 262 | 262 | 247 | 251 | -7.55% | 110,900 | - | -15.2% | - | - |
| 11/07 | 266 | 278 | 266 | 272 | +0.48% | 13,200 | - | -8.89% | - | - |
| 11/04 | 280 | 283 | 266 | 270 | -6.15% | 48,300 | - | -9.63% | - | - |
| 11/02 | 290 | 292 | 285 | 288 | -2.11% | 8,800 | - | -4.35% | - | - |
| 11/01 | 295 | 298 | 290 | 294 | -0.31% | 11,700 | - | -2.29% | - | - |
| 10/31 | 300 | 300 | 288 | 295 | -1.5% | 17,600 | - | -1.99% | - | - |
| 10/28 | 288 | 305 | 288 | 300 | +1.53% | 23,200 | - | -0.83% | - | - |
| 10/27 | 290 | 295 | 290 | 295 | +0.68% | 6,300 | - | -2.32% | - | - |
| 10/26 | 293 | 296 | 292 | 293 | -0.98% | 7,000 | - | -2.98% | - | - |
| 10/25 | 299 | 300 | 295 | 296 | +0.1% | 6,300 | - | -2.66% | - | - |
| 10/24 | 300 | 300 | 295 | 296 | -0.91% | 2,600 | - | -3.08% | - | - |
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。
