ソフトフロント HD（2321）の株価チャート
2012/01/26～2012/06/19
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 |
| 06/19 | 136 | 165 | 136 | 165 | +22.17% | 50,700 | - | +25.23% | - | - |
| 06/18 | 133 | 136 | 133 | 135 | +2.11% | 8,500 | - | +3.28% | - | - |
| 06/15 | 137 | 137 | 132 | 133 | -3.07% | 9,300 | - | +1.15% | - | - |
| 06/14 | 135 | 143 | 130 | 137 | +2.01% | 32,500 | - | +4.35% | - | - |
| 06/13 | 131 | 135 | 127 | 134 | +3.08% | 21,400 | - | +1.52% | - | - |
| 06/12 | 128 | 132 | 128 | 130 | -0.69% | 19,400 | - | -2.26% | - | - |
| 06/11 | 132 | 132 | 129 | 131 | +0.31% | 7,700 | - | -2.31% | - | - |
| 06/08 | 136 | 139 | 128 | 131 | -1.81% | 29,200 | - | -4.04% | - | - |
| 06/07 | 137 | 140 | 130 | 133 | -4.11% | 32,600 | - | -2.99% | - | - |
| 06/06 | 129 | 140 | 124 | 139 | +6.62% | 63,600 | - | +0.43% | - | - |
| 06/05 | 132 | 135 | 126 | 130 | -3.35% | 52,000 | - | -6.47% | - | - |
| 06/04 | 142 | 143 | 131 | 135 | -11.75% | 73,200 | - | -4.61% | - | - |
| 06/01 | 169 | 169 | 146 | 152 | -10.04% | 164,000 | - | +7.32% | - | - |
| 05/31 | 151 | 178 | 142 | 169 | +13.69% | 504,900 | - | +18.46% | - | - |
| 05/30 | 124 | 149 | 123 | 149 | +25.21% | 73,200 | - | +4.2% | - | - |
| 05/29 | 115 | 120 | 115 | 119 | -0.83% | 7,400 | - | -17.36% | - | - |
| 05/28 | 122 | 122 | 120 | 120 | -3.15% | 9,200 | - | -17.81% | - | - |
| 05/25 | 125 | 127 | 120 | 124 | +0.9% | 19,600 | - | -16.28% | - | - |
| 05/24 | 116 | 123 | 115 | 123 | +4.78% | 11,800 | - | -18.68% | - | - |
| 05/23 | 120 | 123 | 117 | 117 | -3.54% | 9,500 | - | -23.4% | - | - |
| 05/22 | 122 | 122 | 119 | 122 | +0.75% | 3,200 | - | -22.12% | - | - |
| 05/21 | 116 | 122 | 116 | 121 | +3.7% | 4,500 | - | -23.67% | - | - |
| 05/18 | 118 | 121 | 115 | 116 | -3.8% | 9,400 | - | -27.31% | - | - |
| 05/17 | 115 | 121 | 113 | 121 | -0.25% | 28,400 | - | -25.83% | - | - |
| 05/16 | 124 | 128 | 121 | 121 | -4.27% | 8,100 | - | -26.55% | - | - |
| 05/15 | 120 | 130 | 111 | 127 | -4.74% | 69,400 | - | -24.64% | - | - |
| 05/14 | 147 | 147 | 130 | 133 | -12.57% | 37,600 | - | -21.82% | - | - |
| 05/11 | 163 | 164 | 151 | 152 | -4.94% | 9,100 | - | -11.63% | - | - |
| 05/10 | 155 | 160 | 150 | 160 | +4.51% | 23,400 | - | -7.57% | - | - |
| 05/09 | 159 | 160 | 151 | 153 | -7.27% | 12,600 | - | -12.07% | - | - |
| 05/08 | 155 | 166 | 153 | 165 | +4.76% | 8,500 | - | -6.25% | - | - |
| 05/07 | 166 | 166 | 158 | 158 | -4.83% | 16,700 | - | -11.02% | - | - |
| 05/02 | 163 | 170 | 162 | 166 | +1.72% | 9,100 | - | -7.02% | - | - |
| 05/01 | 165 | 165 | 163 | 163 | -2.05% | 9,500 | - | -9.11% | - | - |
| 04/27 | 166 | 170 | 166 | 166 | -2.29% | 13,100 | - | -7.21% | - | - |
| 04/26 | 167 | 172 | 167 | 170 | +0.06% | 10,600 | - | -6.08% | - | - |
| 04/25 | 167 | 170 | 167 | 170 | +1.61% | 8,000 | - | -6.65% | - | - |
| 04/24 | 170 | 170 | 167 | 167 | -2.22% | 10,500 | - | -8.63% | - | - |
| 04/23 | 173 | 173 | 170 | 171 | -1.16% | 5,800 | - | -7.57% | - | - |
| 04/20 | 175 | 176 | 168 | 173 | -1.59% | 30,600 | - | -7.49% | - | - |
| 04/19 | 177 | 177 | 175 | 176 | -0.73% | 10,200 | - | -7.47% | - | - |
| 04/18 | 178 | 178 | 176 | 177 | -1.34% | 7,100 | - | -7.28% | - | - |
| 04/17 | 178 | 184 | 176 | 180 | -1.37% | 7,700 | - | -6.99% | - | - |
| 04/16 | 182 | 185 | 180 | 182 | 0% | 5,800 | - | -6.67% | - | - |
| 04/13 | 176 | 182 | 175 | 182 | +2.25% | 12,400 | - | -8.08% | - | - |
| 04/12 | 180 | 180 | 175 | 178 | 0% | 23,200 | - | -11% | - | - |
| 04/11 | 179 | 180 | 176 | 178 | -0.67% | 19,600 | - | -11.88% | - | - |
| 04/10 | 182 | 185 | 179 | 179 | -1.38% | 8,400 | - | -12.59% | - | - |
| 04/09 | 183 | 188 | 181 | 182 | -3.61% | 14,500 | - | -12.22% | - | - |
| 04/06 | 185 | 189 | 179 | 189 | +1.95% | 15,300 | - | -10.24% | - | - |
| 04/05 | 177 | 185 | 176 | 185 | +4.76% | 18,900 | - | -12.78% | - | - |
| 04/04 | 183 | 183 | 176 | 177 | -3.55% | 31,900 | - | -17.91% | - | - |
| 04/03 | 190 | 190 | 182 | 183 | -3.12% | 25,500 | - | -16.06% | - | - |
| 04/02 | 192 | 195 | 186 | 189 | -0.68% | 14,400 | - | -14.52% | - | - |
| 03/30 | 190 | 190 | 180 | 190 | +0.74% | 39,500 | - | -15.09% | - | - |
| 03/29 | 189 | 195 | 183 | 189 | -0.05% | 39,400 | - | -16.46% | - | - |
| 03/28 | 186 | 189 | 183 | 189 | +2.16% | 19,400 | - | -17.15% | - | - |
| 03/27 | 185 | 187 | 180 | 185 | +3.41% | 53,900 | - | -19.96% | - | - |
| 03/26 | 185 | 185 | 175 | 179 | -8.45% | 243,600 | - | -23.26% | - | - |
| 03/23 | 196 | 196 | 188 | 195 | -3.32% | 88,200 | - | -16.89% | - | - |
| 03/22 | 202 | 204 | 201 | 202 | -2.32% | 37,800 | - | -14.77% | - | - |
| 03/21 | 213 | 213 | 200 | 207 | -4.26% | 82,900 | - | -13.47% | - | - |
| 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% | - | - |
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。
