ソフトフロント HD（2321）の株価チャート
2015/03/13～2015/08/06
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 |
|---|
| 2015 |
| 08/06 | 283 | 286 | 281 | 281 | 0% | 80,400 | 40億9886万 | -3.1% | - | 3.18 |
| 08/05 | 281 | 284 | 280 | 281 | -0.71% | 73,900 | 40億9886万 | -3.1% | - | 3.18 |
| 08/04 | 285 | 288 | 280 | 283 | -1.05% | 188,100 | 41億2803万 | -2.41% | - | 3.2 |
| 08/03 | 299 | 299 | 285 | 286 | -3.05% | 186,800 | 41億7179万 | -1.38% | - | 3.24 |
| 07/31 | 288 | 300 | 284 | 295 | +2.43% | 159,700 | 43億307万 | +2.08% | - | 3.34 |
| 07/30 | 288 | 291 | 285 | 288 | -1.03% | 138,200 | 42億96万 | -0.35% | - | 3.26 |
| 07/29 | 293 | 294 | 287 | 291 | -0.68% | 163,000 | 42億4472万 | +0.69% | - | 3.29 |
| 07/28 | 294 | 294 | 284 | 293 | -2.01% | 401,000 | 42億7390万 | +1.38% | - | 3.32 |
| 07/27 | 306 | 306 | 296 | 299 | -0.99% | 259,600 | 43億6142万 | +3.82% | - | 3.39 |
| 07/24 | 305 | 314 | 300 | 302 | +1.34% | 859,100 | 44億518万 | +4.86% | - | 3.42 |
| 07/23 | 302 | 303 | 297 | 298 | -1.65% | 379,300 | 43億4683万 | +3.83% | - | 3.37 |
| 07/22 | 295 | 307 | 293 | 303 | +2.02% | 663,500 | 44億1976万 | +5.57% | - | 3.43 |
| 07/21 | 301 | 308 | 295 | 297 | -1.98% | 733,600 | 43億3224万 | +3.85% | - | 3.36 |
| 07/17 | 306 | 335 | 294 | 303 | -2.57% | 4,922,900 | 44億1976万 | +5.94% | - | 3.43 |
| 07/16 | 360 | 363 | 306 | 311 | -11.65% | 9,042,500 | 45億3646万 | +8.74% | - | 3.52 |
| 07/15 | 352 | 352 | 338 | 352 | +29.41% | 4,913,200 | 51億3451万 | +23.51% | - | 3.99 |
| 07/14 | 271 | 279 | 271 | 272 | +1.12% | 169,700 | 39億6758万 | -3.55% | - | 3.08 |
| 07/13 | 261 | 269 | 261 | 269 | +3.86% | 102,700 | 39億2382万 | -4.61% | - | 3.05 |
| 07/10 | 270 | 271 | 258 | 259 | -3.36% | 200,800 | 37億7795万 | -8.48% | - | 2.93 |
| 07/09 | 265 | 273 | 219 | 268 | -3.25% | 453,400 | 39億923万 | -5.63% | - | 3.03 |
| 07/08 | 287 | 287 | 273 | 277 | -3.48% | 195,300 | 40億4051万 | -3.15% | - | 3.14 |
| 07/07 | 279 | 291 | 279 | 287 | +3.24% | 189,000 | 41億8638万 | 0% | - | 3.25 |
| 07/06 | 275 | 279 | 273 | 278 | -0.71% | 153,500 | 40億5510万 | -3.47% | - | 3.15 |
| 07/03 | 283 | 285 | 278 | 280 | -2.1% | 217,500 | 40億8427万 | -3.11% | - | 3.17 |
| 07/02 | 298 | 299 | 283 | 286 | -1.38% | 310,400 | 41億7179万 | -1.72% | - | 3.24 |
| 07/01 | 289 | 306 | 281 | 290 | +3.2% | 696,000 | 42億3014万 | 0% | - | 3.28 |
| 06/30 | 269 | 320 | 269 | 281 | +2.93% | 2,877,200 | 40億9886万 | -2.77% | - | 3.18 |
| 06/29 | 275 | 284 | 264 | 273 | -4.21% | 331,700 | 39億8216万 | -5.21% | - | 3.09 |
| 06/26 | 285 | 286 | 283 | 285 | +0.35% | 108,500 | 41億5720万 | -1.04% | - | 3.23 |
| 06/25 | 287 | 287 | 283 | 284 | 0% | 84,200 | 41億4262万 | -1.05% | - | 3.22 |
| 06/24 | 289 | 290 | 282 | 284 | 0% | 157,800 | 41億4262万 | -1.05% | - | 3.22 |
| 06/23 | 288 | 291 | 284 | 284 | -0.35% | 114,000 | 41億4262万 | -0.7% | - | 3.22 |
| 06/22 | 281 | 288 | 280 | 285 | +1.06% | 146,600 | 41億5720万 | -0.35% | - | 3.23 |
| 06/19 | 287 | 291 | 281 | 282 | -2.76% | 250,200 | 41億1344万 | -1.05% | - | 3.19 |
| 06/18 | 292 | 310 | 288 | 290 | 0% | 655,700 | 42億3014万 | +1.75% | - | 3.28 |
| 06/17 | 287 | 291 | 285 | 290 | +1.05% | 144,500 | 42億3014万 | +1.75% | - | 3.28 |
| 06/16 | 290 | 291 | 285 | 287 | -1.37% | 230,700 | 41億8638万 | +0.7% | - | 3.25 |
| 06/15 | 295 | 298 | 290 | 291 | -3% | 398,900 | 42億4472万 | +2.11% | - | 3.29 |
| 06/12 | 295 | 329 | 295 | 300 | +6.01% | 4,289,300 | 43億7600万 | +5.26% | - | 3.4 |
| 06/11 | 277 | 288 | 275 | 283 | +2.91% | 223,800 | 41億2803万 | -0.7% | - | 3.2 |
| 06/10 | 279 | 282 | 275 | 275 | -3.17% | 329,300 | 40億1134万 | -3.85% | - | 3.11 |
| 06/09 | 293 | 294 | 284 | 284 | -2.07% | 223,100 | 41億4262万 | -1.05% | - | 3.22 |
| 06/08 | 300 | 304 | 290 | 290 | 0% | 386,500 | 42億3014万 | +0.35% | - | 3.28 |
| 06/05 | 300 | 300 | 288 | 290 | -3.97% | 570,000 | 42億3014万 | -0.68% | - | 3.28 |
| 06/04 | 312 | 320 | 302 | 302 | -1.95% | 639,100 | 44億518万 | +2.37% | - | 3.42 |
| 06/03 | 312 | 327 | 306 | 308 | -3.75% | 1,496,700 | 44億9270万 | +3.7% | - | 3.49 |
| 06/02 | 315 | 352 | 310 | 320 | +4.92% | 5,224,000 | 46億6774万 | +7.02% | - | 3.62 |
| 06/01 | 315 | 328 | 296 | 305 | -6.15% | 3,672,500 | 44億4894万 | +1.67% | - | 3.45 |
| 05/29 | 277 | 343 | 271 | 325 | +23.57% | 13,760,400 | 47億4067万 | +7.97% | - | 3.68 |
| 05/28 | 266 | 272 | 263 | 263 | 0% | 140,200 | 38億3630万 | -12.91% | - | 2.98 |
| 05/27 | 263 | 267 | 261 | 263 | -0.75% | 225,700 | 38億3630万 | -13.77% | - | 2.98 |
| 05/26 | 266 | 269 | 264 | 265 | -1.85% | 162,100 | 38億6547万 | -13.96% | - | 3 |
| 05/25 | 265 | 271 | 264 | 270 | +1.5% | 140,500 | 39億3840万 | -13.46% | - | 3.06 |
| 05/22 | 269 | 271 | 265 | 266 | -0.75% | 146,500 | 38億8006万 | -15.56% | - | 3.01 |
| 05/21 | 267 | 278 | 267 | 268 | -0.37% | 199,500 | 39億923万 | -15.99% | - | 3.03 |
| 05/20 | 272 | 276 | 265 | 269 | -2.18% | 202,100 | 39億2382万 | -16.72% | - | 3.05 |
| 05/19 | 266 | 291 | 262 | 275 | +3.77% | 1,058,300 | 40億1134万 | -16.16% | - | 3.11 |
| 05/18 | 279 | 280 | 263 | 265 | -7.34% | 438,300 | 38億6547万 | -19.45% | - | 3 |
| 05/15 | 292 | 292 | 283 | 286 | -2.05% | 224,300 | 41億7179万 | -13.86% | - | 3.24 |
| 05/14 | 293 | 327 | 288 | 292 | +2.1% | 1,652,200 | 42億5931万 | -12.84% | - | 3.31 |
| 05/13 | 284 | 291 | 281 | 286 | +0.7% | 224,600 | 41億7179万 | -15.38% | - | 3.24 |
| 05/12 | 295 | 295 | 280 | 284 | -3.4% | 367,700 | 41億4262万 | -15.98% | - | 3.22 |
| 05/11 | 298 | 299 | 293 | 294 | -2.65% | 235,200 | 42億8848万 | -12.5% | - | 3.33 |
| 05/08 | 306 | 314 | 298 | 302 | +2.72% | 748,900 | 44億518万 | -9.31% | - | 3.42 |
| 05/07 | 304 | 307 | 290 | 294 | -6.07% | 603,300 | 42億8848万 | -10.91% | - | 3.33 |
| 05/01 | 337 | 338 | 301 | 313 | -8.21% | 804,000 | 45億6563万 | -4.28% | - | 3.54 |
| 04/30 | 358 | 358 | 336 | 341 | -4.48% | 579,700 | 49億7406万 | +5.57% | - | 3.86 |
| 04/28 | 362 | 365 | 355 | 357 | -0.83% | 540,700 | 52億745万 | +11.91% | - | 4.04 |
| 04/27 | 356 | 371 | 355 | 360 | +2.56% | 676,400 | 52億5121万 | +14.65% | - | 4.08 |
| 04/24 | 353 | 367 | 350 | 351 | 0% | 684,200 | 51億1993万 | +13.59% | - | 3.97 |
| 04/23 | 352 | 360 | 346 | 351 | +1.74% | 813,300 | 51億1993万 | +15.46% | - | 3.97 |
| 04/22 | 346 | 349 | 339 | 345 | +0.88% | 367,000 | 50億3241万 | +15.38% | - | 3.91 |
| 04/21 | 347 | 355 | 338 | 342 | -1.44% | 645,700 | 49億8865万 | +15.93% | - | 3.87 |
| 04/20 | 346 | 378 | 343 | 347 | +2.06% | 3,921,300 | 50億6158万 | +19.66% | - | 3.93 |
| 04/17 | 339 | 355 | 337 | 340 | 0% | 671,100 | 49億5947万 | +18.88% | - | 3.85 |
| 04/16 | 356 | 364 | 338 | 340 | -5.03% | 1,930,500 | 49億5947万 | +20.57% | - | 3.85 |
| 04/15 | 348 | 381 | 344 | 358 | +1.7% | 2,556,300 | 52億2203万 | +28.78% | - | 4.05 |
| 04/14 | 343 | 356 | 336 | 352 | -1.4% | 1,895,100 | 51億3451万 | +28.94% | - | 3.99 |
| 04/13 | 362 | 387 | 345 | 357 | -3.51% | 4,663,500 | 52億745万 | +32.71% | - | 4.04 |
| 04/10 | 438 | 455 | 366 | 370 | -5.13% | 18,515,400 | 53億9707万 | +40.15% | - | 4.19 |
| 04/09 | 331 | 400 | 322 | 390 | +21.88% | 17,451,700 | 56億8881万 | +50.58% | - | 4.42 |
| 04/08 | 333 | 334 | 300 | 320 | -5.33% | 3,297,200 | 46億6774万 | +26.48% | - | 3.62 |
| 04/07 | 343 | 382 | 318 | 338 | -5.85% | 5,784,900 | 49億3030万 | +35.2% | - | 3.83 |
| 04/06 | 378 | 422 | 329 | 359 | -1.91% | 23,300,000 | 52億3662万 | +45.93% | - | 4.06 |
| 04/03 | 305 | 366 | 297 | 366 | +27.97% | 22,247,500 | 53億3873万 | +51.24% | - | 4.14 |
| 04/02 | 226 | 304 | 223 | 286 | +27.68% | 12,446,200 | 41億7179万 | +20.68% | - | 3.24 |
| 04/01 | 223 | 224 | 221 | 224 | +0.9% | 38,600 | 32億6742万 | -5.08% | - | 2.54 |
| 03/31 | 219 | 223 | 219 | 222 | +1.37% | 73,900 | 32億3824万 | -6.33% | - | 4.2 |
| 03/30 | 221 | 224 | 219 | 219 | -0.9% | 90,000 | 31億9448万 | -7.98% | - | 4.14 |
| 03/27 | 224 | 225 | 220 | 221 | -2.21% | 115,600 | 32億2366万 | -7.53% | - | 4.18 |
| 03/26 | 228 | 232 | 226 | 226 | -1.74% | 94,200 | 32億9659万 | -5.83% | - | 4.27 |
| 03/25 | 231 | 232 | 228 | 230 | 0% | 67,800 | 33億5494万 | -4.56% | - | 4.35 |
| 03/24 | 228 | 231 | 228 | 230 | 0% | 67,400 | 33億5494万 | -4.56% | - | 4.35 |
| 03/23 | 229 | 231 | 228 | 230 | 0% | 61,600 | 33億5494万 | -4.96% | - | 4.35 |
| 03/20 | 232 | 233 | 227 | 230 | -1.71% | 198,800 | 33億5494万 | -4.96% | - | 4.35 |
| 03/19 | 234 | 235 | 230 | 234 | -0.43% | 126,300 | 34億1328万 | -3.7% | - | 4.42 |
| 03/18 | 232 | 238 | 230 | 235 | +0.43% | 101,400 | 34億2787万 | -3.69% | - | 4.44 |
| 03/17 | 237 | 239 | 234 | 234 | -1.27% | 93,500 | 34億1328万 | -4.1% | - | 4.42 |
| 03/16 | 240 | 240 | 235 | 237 | -0.84% | 91,300 | 34億5704万 | -2.87% | - | 4.48 |
| 03/13 | 240 | 242 | 238 | 239 | +0.42% | 103,200 | 34億8622万 | -2.05% | - | 4.52 |
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。
