ソフトフロント HD（2321）の株価チャート

2016/01/06

2015/08/07～2016/01/06

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
2016
01/06	273	344	273	287	+8.3%	5,123,200	41億8638万	+0.35%	-	3.25
01/05	262	270	256	265	0%	211,400	38億6547万	-7.34%	-	3
01/04	267	276	261	265	-0.75%	130,300	38億6547万	-7.99%	-	3
2015
12/30	268	272	263	267	0%	93,500	38億9464万	-7.93%	-	3.02
12/29	258	270	256	267	+1.91%	141,700	38億9464万	-8.25%	-	3.02
12/28	250	263	246	262	+7.82%	195,400	38億2171万	-10.27%	-	2.97
12/25	245	253	235	243	-2.41%	386,900	35億4456万	-17.06%	-	2.75
12/24	272	273	243	249	-9.12%	404,500	36億3208万	-15.59%	-	2.82
12/22	281	284	274	274	-1.08%	115,400	39億9675万	-7.43%	-	3.1
12/21	288	291	274	277	-4.81%	269,100	40億4051万	-6.73%	-	3.14
12/18	287	303	287	291	+1.04%	373,400	42億4472万	-2.02%	-	3.29
12/17	293	294	287	288	-0.69%	111,100	42億96万	-3.03%	-	3.26
12/16	288	291	285	290	+1.75%	119,300	42億3014万	-2.68%	-	3.28
12/15	298	298	284	285	-4.36%	154,700	41億5720万	-4.36%	-	3.23
12/14	285	300	285	298	+2.05%	156,400	43億4683万	-0.33%	-	3.37
12/11	291	296	290	292	0%	85,300	42億5931万	-2.34%	-	3.31
12/10	284	302	284	292	-0.34%	173,100	42億5931万	-2.67%	-	3.31
12/09	296	298	292	293	-2.33%	181,900	42億7390万	-2.66%	-	3.32
12/08	306	309	300	300	-1.96%	155,700	43億7600万	-1.32%	-	3.4
12/07	313	316	306	306	-0.33%	186,100	44億6352万	+0.33%	-	3.46
12/04	310	313	305	307	-2.54%	197,000	44億7811万	0%	-	3.48
12/03	311	320	311	315	+0.96%	183,300	45億9480万	+1.94%	-	3.57
12/02	316	320	310	312	-2.5%	366,900	45億5104万	0%	-	3.53
12/01	297	334	297	320	+7.38%	2,731,400	46億6774万	+2.24%	-	3.62
11/30	304	305	296	298	-2.3%	169,700	43億4683万	-5.1%	-	3.37
11/27	303	309	302	305	+0.66%	236,100	44億4894万	-3.79%	-	3.45
11/26	307	311	302	303	-2.88%	243,500	44億1976万	-4.72%	-	3.43
11/25	295	320	294	312	+6.12%	1,224,200	45億5104万	-2.5%	-	3.53
11/24	291	300	290	294	0%	203,600	42億8848万	-8.7%	-	3.33
11/20	291	295	288	294	+1.03%	114,000	42億8848万	-9.82%	-	3.33
11/19	289	295	286	291	+0.69%	158,300	42億4472万	-11.82%	-	3.29
11/18	287	306	287	289	+1.76%	421,300	42億1555万	-13.47%	-	3.27
11/17	280	287	278	284	+2.53%	198,900	41億4262万	-16.22%	-	3.22
11/16	281	285	277	277	-4.15%	244,100	40億4051万	-19.24%	-	3.14
11/13	282	295	281	289	-0.69%	300,200	42億1555万	-16.71%	-	3.27
11/12	302	304	291	291	-4.59%	432,400	42億4472万	-17.33%	-	3.29
11/11	304	311	301	305	+0.33%	279,600	44億4894万	-14.08%	-	3.45
11/10	305	309	299	304	0%	229,000	44億3435万	-15.08%	-	3.44
11/09	307	309	298	304	-0.98%	412,000	44億3435万	-15.79%	-	3.44
11/06	307	317	303	307	+1.99%	491,300	44億7811万	-15.66%	-	3.48
11/05	320	322	299	301	-8.79%	1,222,600	43億9059万	-17.31%	-	3.41
11/04	365	367	330	330	-8.33%	1,516,700	48億1361万	-9.59%	-	3.74
11/02	349	364	347	360	+7.14%	1,580,700	52億5121万	-1.37%	-	4.08
10/30	347	349	332	336	-3.17%	638,300	49億113万	-7.44%	-	3.8
10/29	345	359	335	347	+0.29%	1,407,900	50億6158万	-4.14%	-	3.93
10/28	387	399	346	346	-12.41%	3,845,000	50億4699万	-4.16%	-	3.92
10/27	359	402	356	395	+13.51%	3,609,100	57億6174万	+9.72%	-	4.47
10/26	352	358	345	348	0%	567,300	50億7617万	-2.52%	-	3.94
10/23	353	363	344	348	-2.25%	707,300	50億7617万	-2.52%	-	3.94
10/22	341	369	338	356	+5.01%	1,667,800	51億9286万	-0.56%	-	4.03
10/21	336	346	330	339	-0.88%	902,100	49億4489万	-5.83%	-	3.84
10/20	378	380	335	342	-6.81%	1,615,000	49億8865万	-6.3%	-	3.87
10/19	383	388	365	367	-5.9%	1,187,300	53億5331万	-0.54%	-	4.16
10/16	402	406	387	390	-3.23%	918,800	56億8881万	+4.84%	-	4.42
10/15	389	409	389	403	+2.28%	954,800	58億7843万	+8.63%	-	4.56
10/14	406	418	380	394	-3.67%	2,379,200	57億4715万	+7.07%	-	4.46
10/13	385	410	372	409	+6.79%	1,461,300	59億6595万	+11.14%	-	4.63
10/09	390	393	373	383	-2.54%	886,100	55億8670万	+4.64%	-	4.34
10/08	410	416	386	393	-3.2%	2,077,200	57億3257万	+7.67%	-	4.45
10/07	368	408	366	406	+8.85%	3,421,700	59億2219万	+12.15%	-	4.6
10/06	374	383	363	373	-2.1%	1,457,600	54億4083万	+4.19%	-	4.22
10/05	394	399	377	381	+1.6%	2,293,200	55億5753万	+7.32%	-	4.31
10/02	359	382	355	375	+4.46%	2,771,300	54億7001万	+7.45%	-	4.25
10/01	330	374	328	359	+10.12%	4,435,900	52億3662万	+4.66%	-	4.06
09/30	325	335	317	326	+4.15%	1,386,600	47億5526万	-3.26%	-	3.69
09/29	315	319	311	313	-4.28%	709,700	45億6563万	-6.57%	-	3.54
09/28	319	332	315	327	+4.47%	1,354,000	47億6984万	-2.1%	-	3.7
09/25	310	322	303	313	+2.62%	1,168,400	45億6563万	-6.01%	-	3.54
09/24	329	332	304	305	-6.44%	1,425,200	44億4894万	-8.41%	-	3.45
09/18	325	336	319	326	+0.31%	1,364,700	47億5526万	-2.1%	-	3.69
09/17	336	345	319	325	-1.22%	2,400,900	47億4067万	-2.11%	-	3.68
09/16	360	368	328	329	-6.53%	2,305,200	47億9902万	-0.3%	-	3.73
09/15	375	383	349	352	-2.22%	3,821,200	51億3451万	+7.32%	-	3.99
09/14	382	408	345	360	-9.55%	5,612,200	52億5121万	+10.77%	-	4.08
09/11	444	464	393	398	-15.86%	6,325,700	58億550万	+23.6%	-	4.51
09/10	459	522	440	473	+4.88%	15,328,300	68億9950万	+48.74%	-	5.36
09/09	443	465	413	451	+3.68%	12,308,800	65億7860万	+45.48%	-	5.11
09/08	381	435	379	435	+22.54%	16,673,100	63億4521万	+43.56%	-	4.93
09/07	349	367	330	355	+1.43%	2,284,100	51億7827万	+19.53%	-	4.02
09/04	368	392	325	350	-7.89%	4,094,800	51億534万	+19.05%	-	3.96
09/03	390	420	374	380	+3.26%	9,500,900	55億4294万	+30.14%	-	4.3
09/02	322	410	318	368	+6.36%	10,092,000	53億6790万	+27.78%	-	4.17
09/01	322	400	310	346	+8.13%	8,663,100	50億4699万	+21.4%	-	3.92
08/31	319	329	308	320	+1.91%	1,293,600	46億6774万	+13.07%	-	3.62
08/28	305	318	296	314	+10.18%	2,626,700	45億8022万	+11.35%	-	3.56
08/27	252	300	245	285	+20.25%	3,569,200	41億5720万	+1.06%	-	3.23
08/26	227	237	225	237	+9.72%	353,200	34億5704万	-15.96%	-	2.68
08/25	199	249	198	216	-3.57%	758,300	31億5072万	-24.21%	-	2.45
08/24	262	269	224	224	-19.42%	844,300	32億6742万	-22.22%	-	2.54
08/21	271	289	271	278	-3.81%	298,300	40億5510万	-4.47%	-	3.15
08/20	303	303	287	289	-4.93%	437,500	42億1555万	-1.37%	-	3.27
08/19	304	311	298	304	-0.98%	259,400	44億3435万	+3.05%	-	3.44
08/18	300	313	299	307	+2.33%	431,800	44億7811万	+4.42%	-	3.48
08/17	305	318	295	300	+1.69%	1,165,700	43億7600万	+2.74%	-	3.4
08/14	280	305	279	295	+4.61%	310,500	43億307万	+1.37%	-	3.34
08/13	280	282	278	282	-0.35%	66,800	41億1344万	-2.76%	-	3.19
08/12	286	287	279	283	-1.39%	180,400	41億2803万	-2.41%	-	3.2
08/11	281	287	280	287	+2.14%	136,900	41億8638万	-1.03%	-	3.25
08/10	278	284	276	281	+0.36%	108,800	40億9886万	-2.77%	-	3.18
08/07	279	283	277	280	-0.36%	117,100	40億8427万	-3.11%	-	3.17

ソフトフロント HD（2321）の株価チャート

2015/08/07～2016/01/06

株価推移

開示資料

決算

株式

チャート