ソフトフロント HD（2321）の株価チャート

2014/08/07

2014/03/14～2014/08/07

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
08/07	428	465	416	465	+14.81%	2,254,500	67億8281万	-11.76%	-	8.79
08/06	430	454	405	405	-5.81%	1,257,100	59億761万	-23.3%	-	7.66
08/05	463	464	417	430	-6.93%	1,301,300	62億7227万	-19.17%	-	8.13
08/04	482	485	461	462	-1.91%	779,000	67億3905万	-13.81%	-	8.73
08/01	481	494	455	471	-8.19%	2,195,600	68億7033万	-12.62%	-	8.9
07/31	488	573	486	513	-0.58%	3,075,100	74億8297万	-5.18%	-	9.7
07/30	566	579	506	516	-11.95%	3,299,500	75億2673万	-5.49%	-	9.75
07/29	617	624	579	586	-5.48%	2,163,000	85億4780万	+7.13%	-	11.08
07/28	621	629	611	620	+1.31%	1,257,300	90億4375万	+14.18%	-	11.72
07/25	600	618	585	612	+3.2%	2,552,000	89億2705万	+14.82%	-	11.57
07/24	562	600	545	593	+5.89%	3,266,600	86億4991万	+13.6%	-	11.21
07/23	556	586	531	560	-2.27%	2,665,400	81億6855万	+9.8%	-	10.59
07/22	588	620	560	573	-4.18%	1,768,400	83億5817万	+15.06%	-	10.83
07/18	635	692	572	598	-8.7%	4,210,900	87億2284万	+23.3%	-	11.3
07/17	642	733	627	655	0%	9,164,900	95億5428万	+38.77%	-	12.38
07/16	594	696	555	655	+8.44%	16,372,600	95億5428万	+43.96%	-	12.38
07/15	497	604	483	604	+19.84%	5,529,700	88億1036万	+37.59%	-	11.42
07/14	507	530	492	504	-4%	2,157,100	73億5169万	+18.87%	-	9.53
07/11	489	525	472	525	+13.88%	4,167,200	76億5801万	+26.81%	-	9.92
07/10	440	505	432	461	+1.99%	3,510,400	67億2446万	+14.39%	-	8.71
07/09	441	462	415	452	-0.66%	1,845,500	65億9318万	+14.43%	-	8.54
07/08	463	470	450	455	-5.01%	1,170,800	66億3694万	+17.27%	-	8.6
07/07	502	517	475	479	+0.21%	1,562,900	69億8702万	+25.72%	-	9.05
07/04	490	505	476	478	-6.27%	1,813,600	69億7244万	+27.47%	-	9.04
07/03	472	518	455	510	+6.92%	3,606,500	74億3921万	+38.96%	-	9.64
07/02	500	506	464	477	-6.47%	2,820,100	69億5785万	+32.5%	-	9.02
07/01	530	553	493	510	-4.85%	2,329,700	74億3921万	+45.3%	-	9.64
06/30	520	573	516	536	+0.37%	3,779,000	78億1846万	+57.18%	-	10.13
06/27	520	580	480	534	+0.56%	7,134,300	77億8929万	+61.33%	-	10.09
06/26	585	645	525	531	-15.04%	7,174,400	77億4553万	+66.46%	-	10.04
06/25	570	639	450	625	+13.64%	10,087,700	91億1668万	+105.59%	-	11.81
06/24	512	550	505	550	+17.02%	6,826,600	80億2268万	+92.31%	-	10.4
06/23	430	470	418	470	+20.51%	6,028,200	59億1621万	+74.07%	-	7.67
06/20	326	398	309	390	+22.64%	5,830,100	49億920万	+51.75%	-	6.36
06/19	322	348	310	318	+7.8%	4,927,400	40億288万	+29.27%	-	5.19
06/18	263	341	260	295	+13.03%	8,352,400	37億1337万	+23.95%	-	4.81
06/17	264	278	254	261	0%	1,476,900	32億8538万	+12.99%	-	4.26
06/16	261	274	260	261	+3.16%	1,767,200	32億8538万	+15.49%	-	4.26
06/13	235	255	234	253	+4.55%	1,756,700	31億8468万	+15%	-	4.13
06/12	237	242	231	242	-0.82%	1,063,600	30億4622万	+12.56%	-	3.95
06/11	250	260	240	244	+2.09%	2,966,100	30億7139万	+15.64%	-	3.98
06/10	258	259	231	239	-5.91%	1,537,700	30億846万	+15.46%	-	3.9
06/09	264	273	253	254	+0.4%	2,426,400	31億9727万	+24.51%	-	4.14
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

ソフトフロント HD（2321）の株価チャート

2014/03/14～2014/08/07

株価推移

開示資料

決算

株式

チャート