ソフトフロント HD（2321）の株価チャート
2016/06/08～2016/11/01
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 |
| 11/01 | 229 | 245 | 229 | 229 | -0.43% | 895,400 | 49億7654万 | -2.97% | - | 3.9 |
| 10/31 | 228 | 230 | 228 | 230 | +0.44% | 289,300 | 49億9827万 | -2.54% | - | 3.92 |
| 10/28 | 232 | 233 | 227 | 229 | -1.29% | 629,400 | 49億7654万 | -3.38% | - | 3.9 |
| 10/27 | 233 | 234 | 232 | 232 | -0.43% | 188,600 | 50億4173万 | -2.11% | - | 3.95 |
| 10/26 | 233 | 235 | 232 | 233 | 0% | 188,500 | 50億6346万 | -2.1% | - | 3.97 |
| 10/25 | 235 | 236 | 232 | 233 | -0.43% | 267,100 | 50億6346万 | -2.1% | - | 3.97 |
| 10/24 | 236 | 236 | 233 | 234 | 0% | 232,000 | 50億8520万 | -1.68% | - | 3.98 |
| 10/21 | 235 | 238 | 234 | 234 | -0.43% | 243,100 | 50億8520万 | -2.09% | - | 3.98 |
| 10/20 | 235 | 236 | 234 | 235 | 0% | 218,400 | 51億693万 | -1.67% | - | 4 |
| 10/19 | 234 | 239 | 234 | 235 | -0.42% | 301,100 | 51億693万 | -1.67% | - | 4 |
| 10/18 | 232 | 236 | 231 | 236 | +0.43% | 467,500 | 51億2866万 | -1.26% | - | 4.02 |
| 10/17 | 235 | 236 | 233 | 235 | 0% | 286,200 | 51億693万 | -2.08% | - | 4 |
| 10/14 | 235 | 238 | 235 | 235 | -0.42% | 283,500 | 51億693万 | -2.08% | - | 4 |
| 10/13 | 238 | 239 | 235 | 236 | -0.84% | 468,500 | 51億2866万 | -1.67% | - | 4.02 |
| 10/12 | 238 | 240 | 237 | 238 | -0.83% | 302,200 | 51億7212万 | -0.83% | - | 4.05 |
| 10/11 | 241 | 243 | 239 | 240 | -0.41% | 520,000 | 52億1559万 | -0.41% | - | 4.09 |
| 10/07 | 243 | 246 | 239 | 241 | -0.41% | 854,600 | 52億3732万 | 0% | - | 4.1 |
| 10/06 | 239 | 251 | 238 | 242 | +1.68% | 1,778,900 | 52億5905万 | +0.41% | - | 4.12 |
| 10/05 | 239 | 247 | 238 | 238 | -0.83% | 1,247,600 | 51億7212万 | -1.24% | - | 4.05 |
| 10/04 | 238 | 240 | 236 | 240 | 0% | 480,500 | 52億1559万 | -0.83% | - | 4.09 |
| 10/03 | 235 | 240 | 234 | 240 | +1.69% | 422,700 | 52億1559万 | -1.23% | - | 4.09 |
| 09/30 | 239 | 239 | 236 | 236 | -1.26% | 501,200 | 51億2866万 | -3.67% | - | 4.02 |
| 09/29 | 240 | 241 | 238 | 239 | 0% | 399,200 | 51億9385万 | -2.85% | - | 4.07 |
| 09/28 | 239 | 242 | 239 | 239 | 0% | 301,400 | 51億9385万 | -2.85% | - | 4.07 |
| 09/27 | 239 | 243 | 238 | 239 | 0% | 755,200 | 51億9385万 | -2.85% | - | 4.07 |
| 09/26 | 241 | 243 | 239 | 239 | -0.83% | 507,200 | 51億9385万 | -2.85% | - | 4.07 |
| 09/23 | 242 | 242 | 238 | 241 | -0.41% | 649,500 | 52億3732万 | -2.03% | - | 4.1 |
| 09/21 | 255 | 259 | 240 | 242 | +1.26% | 2,762,200 | 52億5905万 | -1.63% | - | 4.12 |
| 09/20 | 241 | 243 | 238 | 239 | -1.65% | 535,600 | 51億9385万 | -2.85% | - | 4.07 |
| 09/16 | 241 | 248 | 240 | 243 | +1.25% | 799,200 | 52億8078万 | -1.22% | - | 4.14 |
| 09/15 | 246 | 248 | 240 | 240 | -2.04% | 947,300 | 52億1559万 | -2.44% | - | 4.09 |
| 09/14 | 241 | 268 | 239 | 245 | +1.66% | 4,503,500 | 53億2424万 | -0.41% | - | 4.17 |
| 09/13 | 239 | 243 | 239 | 241 | +0.42% | 310,600 | 52億3732万 | -1.63% | - | 4.1 |
| 09/12 | 240 | 244 | 238 | 240 | -0.83% | 684,500 | 52億1559万 | -2.04% | - | 4.09 |
| 09/09 | 244 | 244 | 241 | 242 | -0.82% | 439,100 | 52億5905万 | -1.22% | - | 4.12 |
| 09/08 | 242 | 247 | 241 | 244 | +0.83% | 438,300 | 53億251万 | -0.81% | - | 4.15 |
| 09/07 | 240 | 244 | 238 | 242 | +0.41% | 450,200 | 52億5905万 | -1.63% | - | 4.12 |
| 09/06 | 241 | 245 | 240 | 241 | 0% | 470,400 | 52億3732万 | -2.03% | - | 4.1 |
| 09/05 | 247 | 247 | 240 | 241 | -2.03% | 849,600 | 52億3732万 | -2.43% | - | 4.1 |
| 09/02 | 238 | 247 | 238 | 246 | +2.93% | 766,300 | 53億4598万 | -0.4% | - | 4.19 |
| 09/01 | 245 | 245 | 238 | 239 | -1.65% | 973,800 | 51億9385万 | -3.63% | - | 4.07 |
| 08/31 | 252 | 252 | 243 | 243 | -3.95% | 1,575,700 | 52億8078万 | -2.41% | - | 4.14 |
| 08/30 | 256 | 261 | 251 | 253 | -2.32% | 1,545,300 | 54億9810万 | +1.2% | - | 4.31 |
| 08/29 | 279 | 287 | 256 | 259 | -4.43% | 3,723,800 | 56億2849万 | +3.6% | - | 4.41 |
| 08/26 | 314 | 325 | 267 | 271 | -7.19% | 13,028,100 | 58億8927万 | +7.97% | - | 4.61 |
| 08/25 | 251 | 307 | 251 | 292 | +16.8% | 8,309,700 | 63億4563万 | +15.87% | - | 4.97 |
| 08/24 | 243 | 259 | 239 | 250 | +4.6% | 1,987,300 | 54億3290万 | -0.79% | - | 4.26 |
| 08/23 | 234 | 243 | 234 | 239 | +1.27% | 707,400 | 51億9385万 | -5.91% | - | 4.07 |
| 08/22 | 235 | 239 | 233 | 236 | -1.26% | 412,800 | 51億2866万 | -7.81% | - | 4.02 |
| 08/19 | 239 | 241 | 233 | 239 | 0% | 562,400 | 51億9385万 | -7.72% | - | 4.07 |
| 08/18 | 241 | 247 | 236 | 239 | -0.83% | 1,029,100 | 51億9385万 | -9.13% | - | 4.07 |
| 08/17 | 247 | 251 | 237 | 241 | -0.41% | 815,300 | 52億3732万 | -9.74% | - | 4.1 |
| 08/16 | 238 | 252 | 237 | 242 | +1.68% | 914,100 | 52億5905万 | -10.7% | - | 4.12 |
| 08/15 | 235 | 241 | 233 | 238 | -0.83% | 547,000 | 51億7212万 | -13.45% | - | 4.05 |
| 08/12 | 238 | 244 | 233 | 240 | +0.84% | 662,400 | 52億1559万 | -13.98% | - | 4.09 |
| 08/10 | 242 | 255 | 235 | 238 | -0.42% | 1,183,600 | 51億7212万 | -16.2% | - | 4.05 |
| 08/09 | 230 | 249 | 227 | 239 | +1.27% | 1,597,900 | 51億9385万 | -17.3% | - | 4.07 |
| 08/08 | 244 | 246 | 233 | 236 | -3.28% | 1,040,900 | 51億2866万 | -20% | - | 4.02 |
| 08/05 | 252 | 257 | 241 | 244 | -3.17% | 1,599,600 | 53億251万 | -19.21% | - | 4.15 |
| 08/04 | 245 | 263 | 241 | 252 | +3.7% | 2,478,400 | 54億7637万 | -18.45% | - | 4.29 |
| 08/03 | 249 | 256 | 243 | 243 | -4.33% | 929,200 | 52億8078万 | -23.1% | - | 4.14 |
| 08/02 | 251 | 257 | 245 | 254 | -1.93% | 1,315,900 | 55億1983万 | -22.32% | - | 4.32 |
| 08/01 | 248 | 268 | 244 | 259 | +1.97% | 1,349,400 | 56億2849万 | -24.27% | - | 4.41 |
| 07/29 | 250 | 259 | 241 | 254 | +0.4% | 1,889,500 | 55億1983万 | -27.84% | - | 4.32 |
| 07/28 | 274 | 276 | 251 | 253 | -4.89% | 2,448,200 | 54億9810万 | -29.92% | - | 4.31 |
| 07/27 | 265 | 282 | 261 | 266 | +1.92% | 2,209,500 | 57億8061万 | -27.52% | - | 4.53 |
| 07/26 | 276 | 283 | 260 | 261 | -3.69% | 2,254,400 | 56億7195万 | -29.27% | - | 4.44 |
| 07/25 | 275 | 277 | 268 | 271 | -2.87% | 1,832,400 | 58億8927万 | -27.54% | - | 4.61 |
| 07/22 | 289 | 292 | 279 | 279 | -6.06% | 1,890,000 | 60億6312万 | -25.6% | - | 4.75 |
| 07/21 | 287 | 307 | 281 | 297 | +2.77% | 2,473,000 | 57億4152万 | -20.8% | - | 4.5 |
| 07/20 | 296 | 299 | 284 | 289 | -3.99% | 2,482,100 | 55億8686万 | -22.73% | - | 4.38 |
| 07/19 | 295 | 307 | 283 | 301 | +1.01% | 3,512,200 | 58億1884万 | -19.09% | - | 4.56 |
| 07/15 | 307 | 314 | 292 | 298 | -4.49% | 3,686,100 | 57億6085万 | -19.68% | - | 4.51 |
| 07/14 | 324 | 329 | 307 | 312 | -2.19% | 2,923,400 | 60億3149万 | -15.45% | - | 4.73 |
| 07/13 | 337 | 340 | 309 | 319 | -5.34% | 3,844,500 | 61億6682万 | -12.84% | - | 4.83 |
| 07/12 | 347 | 358 | 326 | 337 | -6.91% | 5,379,600 | 65億1479万 | -6.91% | - | 5.1 |
| 07/11 | 350 | 383 | 331 | 362 | +7.42% | 8,345,800 | 69億9808万 | +1.4% | - | 5.48 |
| 07/08 | 350 | 353 | 323 | 337 | -1.46% | 3,142,200 | 65億1479万 | -4.26% | - | 5.1 |
| 07/07 | 360 | 373 | 335 | 342 | -2.84% | 4,708,100 | 66億1145万 | -1.44% | - | 5.18 |
| 07/06 | 378 | 392 | 346 | 352 | -2.76% | 8,044,800 | 68億476万 | +2.92% | - | 5.33 |
| 07/05 | 385 | 390 | 355 | 362 | -7.65% | 5,182,700 | 69億9808万 | +7.74% | - | 5.48 |
| 07/04 | 389 | 427 | 384 | 392 | -2.49% | 6,494,500 | 75億7803万 | +18.43% | - | 5.94 |
| 07/01 | 457 | 471 | 396 | 402 | -6.29% | 13,047,900 | 77億7135万 | +24.07% | - | 6.09 |
| 06/30 | 423 | 449 | 393 | 429 | +0.7% | 12,842,800 | 82億9331万 | +35.76% | - | 6.5 |
| 06/29 | 506 | 511 | 426 | 426 | -19.01% | 13,288,500 | 82億3531万 | +38.31% | - | 6.45 |
| 06/28 | 648 | 686 | 518 | 526 | -14.89% | 18,751,700 | 101億6848万 | +75.33% | - | 7.97 |
| 06/27 | 595 | 618 | 570 | 618 | +19.31% | 2,535,100 | 119億4700万 | +114.58% | - | 9.36 |
| 06/24 | 490 | 535 | 384 | 518 | +11.64% | 21,286,100 | 100億1383万 | +90.44% | - | 7.84 |
| 06/23 | 436 | 480 | 407 | 464 | +14.85% | 21,888,700 | 89億6992万 | +78.46% | - | 7.03 |
| 06/22 | 330 | 410 | 320 | 404 | +20.6% | 19,189,900 | 78億1001万 | +61.6% | - | 6.12 |
| 06/21 | 346 | 378 | 323 | 335 | -8.47% | 7,029,400 | 64億7612万 | +38.43% | - | 5.07 |
| 06/20 | 350 | 391 | 340 | 366 | +17.68% | 15,222,000 | 70億7541万 | +53.78% | - | 5.54 |
| 06/17 | 285 | 319 | 272 | 311 | +15.19% | 9,413,400 | 60億1216万 | +34.63% | - | 4.71 |
| 06/16 | 274 | 310 | 256 | 270 | -2.17% | 7,859,500 | 52億1956万 | +18.94% | - | 4.09 |
| 06/15 | 233 | 294 | 232 | 276 | +10.84% | 5,311,300 | 53億3555万 | +22.67% | - | 4.18 |
| 06/14 | 289 | 301 | 240 | 249 | -10.11% | 5,570,500 | 48億1360万 | +11.66% | - | 3.77 |
| 06/13 | 244 | 312 | 237 | 277 | +16.88% | 12,833,700 | 53億5488万 | +25.34% | - | 4.2 |
| 06/10 | 233 | 247 | 229 | 237 | +1.72% | 1,091,900 | 45億8161万 | +8.22% | - | 3.59 |
| 06/09 | 216 | 242 | 216 | 233 | +7.87% | 2,661,500 | 45億429万 | +6.88% | - | 3.53 |
| 06/08 | 219 | 221 | 216 | 216 | -2.7% | 421,100 | 41億7565万 | -0.46% | - | 3.27 |
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。
