ソフトフロント HD（2321）の株価チャート
2012/03/28～2012/08/20
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 |
| 08/20 | 142 | 155 | 142 | 154 | +9.3% | 35,800 | - | +3.36% | - | - |
| 08/17 | 140 | 145 | 140 | 141 | +0.64% | 4,100 | - | -6.07% | - | - |
| 08/16 | 145 | 145 | 140 | 140 | 0% | 3,100 | - | -7.28% | - | - |
| 08/15 | 140 | 145 | 139 | 140 | -0.99% | 7,600 | - | -8.5% | - | - |
| 08/14 | 141 | 142 | 141 | 141 | -1.05% | 3,100 | - | -8.18% | - | - |
| 08/13 | 145 | 145 | 143 | 143 | -2.99% | 3,300 | - | -8.4% | - | - |
| 08/10 | 151 | 151 | 146 | 147 | -1.07% | 5,900 | - | -6.77% | - | - |
| 08/09 | 144 | 150 | 144 | 149 | +4.42% | 6,900 | - | -6.94% | - | - |
| 08/08 | 145 | 147 | 143 | 143 | -2.99% | 2,900 | - | -11.98% | - | - |
| 08/07 | 143 | 148 | 142 | 147 | +4.78% | 5,200 | - | -10.91% | - | - |
| 08/06 | 137 | 140 | 137 | 140 | +2.33% | 3,400 | - | -15.99% | - | - |
| 08/03 | 140 | 141 | 137 | 137 | -2.63% | 15,700 | - | -18.88% | - | - |
| 08/02 | 145 | 145 | 141 | 141 | -0.91% | 23,800 | - | -18.14% | - | - |
| 08/01 | 150 | 150 | 141 | 142 | -5.33% | 14,300 | - | -17.86% | - | - |
| 07/31 | 149 | 152 | 148 | 150 | +0.07% | 6,000 | - | -13.24% | - | - |
| 07/30 | 148 | 155 | 148 | 150 | -4.46% | 14,600 | - | -13.79% | - | - |
| 07/27 | 147 | 158 | 145 | 157 | +5.37% | 15,000 | - | -9.77% | - | - |
| 07/26 | 141 | 149 | 141 | 149 | 0% | 15,300 | - | -14.37% | - | - |
| 07/25 | 151 | 155 | 147 | 149 | -3.56% | 9,400 | - | -14.86% | - | - |
| 07/24 | 147 | 155 | 141 | 155 | +2.45% | 21,800 | - | -12.22% | - | - |
| 07/23 | 165 | 165 | 151 | 151 | -8.77% | 22,200 | - | -13.83% | - | - |
| 07/20 | 173 | 173 | 165 | 165 | -3.56% | 18,300 | - | -5% | - | - |
| 07/19 | 163 | 179 | 163 | 171 | +6.13% | 36,400 | - | -0.92% | - | - |
| 07/18 | 166 | 166 | 161 | 162 | -3.06% | 24,400 | - | -6.1% | - | - |
| 07/17 | 172 | 172 | 167 | 167 | -4.14% | 42,200 | - | -2% | - | - |
| 07/13 | 175 | 188 | 172 | 174 | +1.64% | 27,900 | - | +2.84% | - | - |
| 07/12 | 173 | 190 | 170 | 171 | -1.1% | 53,300 | - | +2.4% | - | - |
| 07/11 | 172 | 178 | 171 | 173 | -1.71% | 22,700 | - | +4.16% | - | - |
| 07/10 | 175 | 177 | 172 | 176 | -3.88% | 63,500 | - | +7.26% | - | - |
| 07/09 | 190 | 190 | 181 | 183 | -7.48% | 52,900 | - | +12.96% | - | - |
| 07/06 | 199 | 201 | 192 | 198 | -2.56% | 50,900 | - | +23.63% | - | - |
| 07/05 | 214 | 218 | 198 | 203 | -2.87% | 112,500 | - | +27.67% | - | - |
| 07/04 | 203 | 219 | 203 | 209 | +4.45% | 118,000 | - | +33.12% | - | - |
| 07/03 | 195 | 215 | 191 | 200 | +2.62% | 160,000 | - | +29.1% | - | - |
| 07/02 | 192 | 207 | 190 | 195 | -2.45% | 164,800 | - | +28.29% | - | - |
| 06/29 | 232 | 247 | 194 | 200 | -1.09% | 995,400 | - | +34.16% | - | - |
| 06/28 | 169 | 202 | 169 | 202 | +24.68% | 553,300 | - | +38.42% | - | - |
| 06/27 | 163 | 170 | 156 | 162 | -0.55% | 19,100 | - | +14.15% | - | - |
| 06/26 | 171 | 171 | 160 | 163 | -1.63% | 29,500 | - | +15.6% | - | - |
| 06/25 | 160 | 180 | 152 | 166 | +3.63% | 72,600 | - | +19.21% | - | - |
| 06/22 | 149 | 167 | 146 | 160 | +1.91% | 43,800 | - | +16.72% | - | - |
| 06/21 | 167 | 167 | 150 | 157 | -4.91% | 65,300 | - | +16.22% | - | - |
| 06/20 | 183 | 193 | 165 | 165 | -0.18% | 317,100 | - | +23.13% | - | - |
| 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% | - | - |
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。
