ソフトフロント HD（2321）の株価チャート

2014/06/06

2014/01/10～2014/06/06

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
06/06	270	280	246	253	-6.3%	2,473,800	31億8468万	+27.14%	-	4.13
06/05	271	295	258	270	+0.75%	2,335,600	33億9867万	+38.46%	-	4.4
06/04	289	292	260	268	-7.27%	1,681,500	33億7350万	+41.05%	-	4.37
06/03	301	313	286	289	-5.25%	1,441,800	36億3784万	+56.22%	-	4.71
06/02	285	313	282	305	+3.74%	2,372,300	38億3924万	+69.44%	-	4.98
05/30	328	335	287	294	-10.37%	7,446,800	37億78万	+68.97%	-	4.8
05/29	296	328	296	328	+32.26%	2,813,900	41億2876万	+95.24%	-	5.35
05/28	247	274	237	248	-5.7%	3,727,500	31億2174万	+53.09%	-	4.05
05/27	276	290	246	263	-12.04%	4,586,900	33億1056万	+66.46%	-	4.29
05/26	299	299	274	299	+36.53%	5,715,800	37億6372万	+94.16%	-	4.88
05/23	206	219	205	219	+29.59%	1,500,200	27億5670万	+47.97%	-	3.57
05/22	175	182	167	169	-3.98%	2,681,200	21億2732万	+15.75%	-	2.76
05/21	148	179	148	176	+25.71%	6,778,100	22億1543万	+20.55%	-	2.87
05/20	156	175	135	140	+1.45%	7,093,500	17億6227万	-4.11%	-	2.28
05/19	121	149	121	138	+17.95%	5,062,000	17億3710万	-6.12%	-	2.25
05/16	121	122	115	117	-3.31%	266,200	14億7276万	-21.48%	-	1.91
05/15	126	126	114	121	-2.42%	372,200	15億2311万	-20.39%	-	1.97
05/14	134	135	123	124	-3.88%	164,100	15億6087万	-20%	-	2.02
05/13	129	130	127	129	+4.03%	90,200	16億2381万	-17.83%	-	2.1
05/12	131	132	123	124	-5.34%	174,500	15億6087万	-21.52%	-	2.02
05/09	139	144	129	131	-5.76%	277,300	16億4898万	-18.13%	-	2.14
05/08	147	150	138	139	-5.44%	194,800	17億4969万	-14.2%	-	2.27
05/07	145	152	145	147	-2%	120,600	18億5039万	-10.37%	-	2.4
05/02	143	154	140	150	+7.14%	468,500	18億8815万	-9.09%	-	2.45
05/01	141	144	138	140	+0.72%	114,800	17億6227万	-15.66%	-	2.28
04/30	146	148	136	139	-5.44%	242,900	17億4969万	-16.77%	-	2.27
04/28	151	151	146	147	-3.29%	149,100	18億5039万	-12.5%	-	2.4
04/25	160	162	150	152	-5%	322,600	19億1333万	-9.52%	-	2.48
04/24	156	174	156	160	+2.56%	647,200	20億1403万	-4.76%	-	2.61
04/23	156	157	150	156	0%	165,600	19億6368万	-7.14%	-	2.54
04/22	155	169	152	156	0%	240,000	19億6368万	-7.14%	-	2.54
04/21	159	162	154	156	-3.11%	155,000	19億6368万	-6.59%	-	2.54
04/18	165	165	160	161	+0.63%	111,100	20億2661万	-3.59%	-	2.63
04/17	165	167	159	160	-0.62%	107,700	20億1403万	-4.19%	-	2.61
04/16	155	166	155	161	+2.55%	197,100	20億2661万	-3.59%	-	2.63
04/15	167	169	153	157	-4.85%	368,400	19億7626万	-5.99%	-	2.56
04/14	167	174	165	165	-4.07%	187,700	20億7697万	-1.2%	-	2.69
04/11	170	180	168	172	-6.01%	310,700	21億6508万	+2.99%	-	2.81
04/10	196	202	175	183	-3.17%	635,900	23億354万	+9.58%	-	2.99
04/09	184	193	180	189	+2.72%	427,500	23億7907万	+13.86%	-	3.08
04/08	189	201	177	184	-3.16%	1,078,700	23億1613万	+12.2%	-	3
04/07	168	207	167	190	+14.46%	2,289,000	23億9166万	+17.28%	-	3.1
04/04	169	169	164	166	-1.19%	84,500	20億8955万	+3.11%	-	2.71
04/03	175	175	168	168	-2.89%	174,700	21億1473万	+4.35%	-	2.74
04/02	182	182	170	173	-3.89%	155,800	21億7767万	+8.13%	-	2.82
04/01	186	186	177	180	-2.7%	152,500	22億6578万	+13.92%	-	2.94
04/01	株式分割 1→100
03/31	181	189	177	185	+2.78%	293,800	23億2872万	+17.83%	-	2.78
03/28	164	180	161	180	+9.09%	326,800	22億6578万	+16.13%	-	2.71
03/27	165	168	153	165	+1.85%	142,600	20億7697万	+7.84%	-	2.48
03/26	165	168	157	162	-0.12%	223,900	20億3920万	+6.58%	-	2.44
03/25	170	189	154	162	-2.11%	976,300	18億7323万	+7.42%	-	2.24
03/24	154	167	152	166	+9.45%	356,000	19億1332万	+10.47%	-	2.29
03/20	148	153	147	151	+1%	165,900	17億4820万	+1.61%	-	2.09
03/19	150	157	147	150	+1.77%	181,500	17億3088万	+0.6%	-	2.07
03/18	148	150	146	147	+1.59%	71,600	17億85万	-1.14%	-	2.03
03/17	144	148	140	145	-3.33%	157,200	16億7430万	-2.68%	-	2
03/14	151	155	143	150	-3.85%	197,400	17億3203万	+0.67%	-	2.07
03/13	159	162	156	156	-2.5%	79,200	18億131万	+4.7%	-	2.15
03/12	160	163	158	160	-0.06%	97,600	18億4750万	+8.11%	-	2.21
03/11	163	168	159	160	-2.67%	126,500	18億4865万	+8.91%	-	2.21
03/10	160	167	157	165	+0.24%	167,400	18億9946万	+11.9%	-	2.27
03/07	170	175	162	164	-1.08%	298,600	18億9484万	+11.63%	-	2.26
03/06	156	178	156	166	+7.24%	776,700	19億1563万	+12.09%	-	2.29
03/05	152	156	152	155	+0.78%	108,900	17億8630万	+4.53%	-	2.13
03/04	146	156	145	154	+7.57%	273,300	17億7244万	+3.02%	-	2.12
03/03	145	147	141	143	-6.12%	113,000	16億4774万	-4.87%	-	1.97
02/28	151	158	151	152	-4.4%	156,100	17億5512万	0%	-	2.1
02/27	141	169	140	159	+12.93%	628,900	18億3595万	+3.25%	-	2.19
02/26	141	145	138	141	0%	131,500	16億2580万	-10.32%	-	1.94
02/25	143	147	141	141	-1.19%	103,400	16億2580万	-11.45%	-	1.94
02/24	148	148	139	143	+0.64%	109,500	16億4543万	-11.49%	-	1.97
02/21	134	145	133	142	+7.76%	165,000	16億3447万	-13.13%	-	1.95
02/20	140	140	131	131	-6.28%	68,100	15億1673万	-20.36%	-	1.81
02/19	140	144	139	140	+0.5%	83,200	16億1831万	-16.55%	-	1.93
02/18	132	144	131	140	+5.36%	150,000	16億1023万	-17.94%	-	1.92
02/17	134	137	128	132	-5.23%	118,200	15億2827万	-23.47%	-	1.83
02/14	141	142	131	140	-2.65%	149,500	16億1254万	-20.63%	-	1.93
02/13	144	147	143	144	-4.27%	93,100	16億5640万	-19.38%	-	1.98
02/12	151	153	147	150	+0.13%	92,400	17億3028万	-17.18%	-	2.07
02/10	146	152	143	150	+4.76%	134,000	17億2797万	-18.2%	-	2.06
02/07	148	155	142	143	-3.45%	192,600	16億4948万	-22.34%	-	1.97
02/06	141	150	135	148	+5.19%	240,100	17億834万	-20.86%	-	2.04
02/05	147	149	130	141	+4.38%	425,000	16億2408万	-25.56%	-	1.94
02/04	130	143	121	135	-15.86%	559,300	15億5598万	-29.42%	-	1.86
02/03	169	169	160	160	-6.32%	256,800	18億4917万	-17.42%	-	2.21
01/31	181	189	170	171	-2.17%	332,500	19億7383万	-12.76%	-	2.36
01/30	176	179	171	175	-2.94%	220,200	20億1769万	-11.27%	-	2.41
01/29	180	199	174	180	+6.88%	820,600	20億7887万	-9.5%	-	2.48
01/28	180	188	167	169	-8.42%	336,100	19億4497万	-16.17%	-	2.32
01/27	191	192	184	184	-5.74%	297,300	21億2389万	-9.36%	-	2.54
01/24	201	201	195	195	-4.55%	356,100	22億5317万	-4.78%	-	2.69
01/23	220	228	205	205	-5.32%	1,034,600	23億6052万	-1.21%	-	2.82
01/22	207	226	203	216	+7.04%	2,069,000	24億9326万	+2.86%	-	2.98
01/21	200	205	197	202	+3.7%	348,000	20億2463万	-6.14%	-	2.42
01/20	196	196	192	195	+1.88%	157,500	19億5240万	-12.34%	-	2.33
01/17	192	195	190	191	+0.53%	155,800	19億1628万	-15.49%	-	2.29
01/16	194	195	189	190	-4.04%	360,200	19億625万	-17.03%	-	2.28
01/15	208	214	198	198	-2.94%	446,300	19億8651万	-13.54%	-	2.37
01/14	205	209	202	204	+1.14%	329,200	20億4671万	-10.13%	-	2.45
01/10	212	212	200	202	-4.41%	352,100	20億2363万	-10.36%	-	2.42

ソフトフロント HD（2321）の株価チャート

2014/01/10～2014/06/06

株価推移

開示資料

決算

株式

チャート