ソフトフロント HD（2321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/01/13

2021/08/18～2022/01/13

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
2022
01/13	99	99	97	99	+1.02%	28,700	30億3665万	0%	-	6.29
01/12	98	99	96	98	+1.03%	43,900	30億598万	-1.01%	-	6.22
01/11	96	97	96	97	+1.04%	29,900	29億7531万	-3%	-	6.16
01/07	97	98	96	96	0%	28,700	29億4463万	-4%	-	6.09
01/06	98	98	96	96	-2.04%	51,500	29億4463万	-4%	-	6.09
01/05	99	100	98	98	-2%	75,700	30億598万	-2.97%	-	6.22
01/04	99	100	98	100	+1.01%	56,400	30億6732万	-0.99%	-	6.35
2021
12/30	97	99	97	99	+2.06%	62,700	30億3665万	-2.94%	-	6.29
12/29	95	97	94	97	+2.11%	89,600	29億7531万	-4.9%	-	6.16
12/28	95	97	95	95	-1.04%	147,300	29億1396万	-7.77%	-	6.03
12/27	98	99	95	96	-2.04%	418,500	29億4463万	-6.8%	-	6.09
12/24	100	100	98	98	-2%	141,600	30億598万	-5.77%	-	6.22
12/23	98	100	98	100	+1.01%	179,600	30億6732万	-3.85%	-	6.35
12/22	98	100	97	99	+1.02%	132,100	30億3665万	-5.71%	-	6.29
12/21	99	99	98	98	0%	124,200	30億598万	-6.67%	-	6.22
12/20	99	100	97	98	-2%	163,200	30億598万	-7.55%	-	6.22
12/17	102	102	99	100	-1.96%	87,800	30億6732万	-5.66%	-	6.35
12/16	101	102	100	102	+0.99%	46,700	31億2867万	-4.67%	-	6.48
12/15	100	103	100	101	0%	71,500	30億9800万	-5.61%	-	6.41
12/14	100	102	100	101	+1%	67,900	30億9800万	-5.61%	-	6.41
12/13	101	102	100	100	-0.99%	70,400	30億6732万	-7.41%	-	6.35
12/10	101	103	101	101	-2.88%	177,300	30億9800万	-6.48%	-	6.41
12/09	105	106	104	104	-1.89%	82,100	31億9002万	-4.59%	-	6.6
12/08	103	106	102	106	+1.92%	201,100	32億5136万	-2.75%	-	6.73
12/07	103	104	101	104	+1.96%	124,100	31億9002万	-5.45%	-	6.6
12/06	103	103	100	102	-0.97%	100,400	31億2867万	-7.27%	-	6.48
12/03	106	106	102	103	-1.9%	95,700	31億5934万	-7.21%	-	6.54
12/02	105	107	103	105	-1.87%	119,100	32億2069万	-5.41%	-	6.67
12/01	108	108	107	107	-0.93%	55,900	32億8204万	-3.6%	-	6.79
11/30	109	109	106	108	0%	97,700	33億1271万	-3.57%	-	6.86
11/29	108	111	107	108	-0.92%	163,500	33億1271万	-3.57%	-	6.86
11/26	110	110	109	109	-1.8%	43,500	30億423万	-2.68%	-	6.22
11/25	113	113	110	111	-0.89%	53,600	30億5935万	-0.89%	-	6.33
11/24	111	114	110	112	+0.9%	70,500	30億8692万	0%	-	6.39
11/22	109	111	109	111	+1.83%	31,800	30億5935万	-0.89%	-	6.33
11/19	111	111	109	109	-1.8%	67,200	30億423万	-2.68%	-	6.22
11/18	110	111	109	111	+0.91%	16,100	30億5935万	-0.89%	-	6.33
11/17	110	111	110	110	-1.79%	27,200	30億3179万	-1.79%	-	6.28
11/16	111	112	109	112	+0.9%	54,400	30億8692万	0%	-	6.39
11/15	112	112	109	111	-0.89%	83,200	30億5935万	-0.89%	-	6.33
11/12	109	112	109	112	+1.82%	44,100	30億8692万	0%	-	6.39
11/11	111	112	109	110	-0.9%	29,400	30億3179万	-1.79%	-	6.28
11/10	109	112	109	111	+1.83%	101,300	30億5935万	0%	-	6.33
11/09	112	113	108	109	-3.54%	162,000	30億423万	-1.8%	-	6.22
11/08	118	120	111	113	+1.8%	629,700	31億1448万	+0.89%	-	6.45
11/05	110	112	109	111	-0.89%	55,800	30億5935万	0%	-	6.33
11/04	113	113	110	112	-0.88%	80,200	30億8692万	0%	-	6.39
11/02	115	116	112	113	-2.59%	73,400	31億1448万	+0.89%	-	6.45
11/01	117	118	114	116	-0.85%	93,700	31億9716万	+3.57%	-	6.62
10/29	115	118	115	117	+1.74%	139,300	32億2472万	+4.46%	-	6.67
10/28	114	115	113	115	0%	23,500	31億6960万	+2.68%	-	6.56
10/27	114	115	112	115	+0.88%	80,400	31億6960万	+3.6%	-	6.56
10/26	113	114	112	114	+1.79%	27,100	31億4204万	+2.7%	-	6.5
10/25	114	114	110	112	+2.75%	103,000	30億8692万	+0.9%	-	6.39
10/22	109	111	109	109	0%	35,800	30億423万	-2.68%	-	6.22
10/21	109	110	109	109	-0.91%	61,000	30億423万	-2.68%	-	6.22
10/20	110	112	110	110	-1.79%	38,000	30億3179万	-1.79%	-	6.28
10/19	110	112	110	112	+0.9%	33,200	30億8692万	-0.88%	-	6.39
10/18	109	111	109	111	+1.83%	19,500	30億5935万	-1.77%	-	6.33
10/15	109	110	109	109	-0.91%	26,600	30億423万	-3.54%	-	6.22
10/14	112	112	109	110	0%	18,600	30億3179万	-3.51%	-	6.28
10/13	109	112	109	110	-0.9%	45,300	30億3179万	-3.51%	-	6.28
10/12	110	111	109	111	0%	37,600	30億5935万	-2.63%	-	6.33
10/11	111	111	110	111	+0.91%	19,300	30億5935万	-3.48%	-	6.33
10/08	108	111	108	110	+1.85%	29,400	30億3179万	-4.35%	-	6.28
10/07	109	109	108	108	+0.93%	35,900	29億7667万	-6.9%	-	6.16
10/06	110	111	107	107	-3.6%	83,400	29億4911万	-7.76%	-	6.1
10/05	111	111	104	111	-0.89%	259,800	30億5935万	-5.13%	-	6.33
10/04	113	113	110	112	0%	105,500	30億8692万	-4.27%	-	6.39
10/01	113	115	112	112	-2.61%	34,400	30億8692万	-4.27%	-	6.39
09/30	113	116	113	115	+0.88%	65,400	31億6960万	-1.71%	-	6.56
09/29	111	114	111	114	+1.79%	32,600	31億4204万	-2.56%	-	6.5
09/28	113	114	112	112	-1.75%	52,900	30億8692万	-5.08%	-	6.39
09/27	114	115	113	114	-0.87%	22,500	31億4204万	-3.39%	-	6.5
09/24	114	115	113	115	+2.68%	39,400	31億6960万	-2.54%	-	6.56
09/22	113	113	111	112	-0.88%	149,000	30億8692万	-5.08%	-	6.39
09/21	116	116	112	113	-3.42%	196,400	31億1448万	-4.24%	-	6.45
09/17	115	117	115	117	+1.74%	32,500	32億2472万	-0.85%	-	6.67
09/16	118	119	115	115	-2.54%	80,600	31億6960万	-2.54%	-	6.56
09/15	118	119	118	118	0%	50,700	32億5229万	-0.84%	-	6.73
09/14	120	120	118	118	-0.84%	83,300	32億5229万	-0.84%	-	6.73
09/13	118	121	116	119	+0.85%	90,100	32億7985万	0%	-	6.79
09/10	122	122	115	118	-3.28%	387,100	32億5229万	-0.84%	-	6.73
09/09	123	123	119	122	0%	122,400	33億6253万	+2.52%	-	6.96
09/08	117	122	116	122	+4.27%	169,900	33億6253万	+2.52%	-	6.96
09/07	118	118	116	117	+0.86%	120,300	32億2472万	-1.68%	-	6.67
09/06	121	121	116	116	-3.33%	139,700	31億9716万	-3.33%	-	6.62
09/03	120	122	120	120	0%	35,100	33億741万	0%	-	6.85
09/02	125	125	120	120	-3.23%	76,800	33億741万	-0.83%	-	6.85
09/01	120	127	120	124	+3.33%	187,000	34億1766万	+2.48%	-	7.07
08/31	119	120	119	120	0%	19,600	33億741万	-0.83%	-	6.85
08/30	117	120	117	120	+2.56%	37,700	33億741万	-1.64%	-	6.85
08/27	119	119	117	117	-1.68%	28,500	32億2472万	-4.1%	-	6.67
08/26	117	119	117	119	+0.85%	43,000	32億7985万	-2.46%	-	6.79
08/25	115	119	115	118	+0.85%	70,200	32億5229万	-4.07%	-	6.73
08/24	117	117	112	117	0%	93,900	32億2472万	-5.65%	-	6.67
08/23	116	117	115	117	+2.63%	28,400	32億2472万	-5.65%	-	6.67
08/20	115	117	114	114	-1.72%	76,400	31億4204万	-8.8%	-	6.5
08/19	116	119	116	116	0%	38,500	31億9716万	-7.94%	-	6.62
08/18	115	118	115	116	0%	74,000	31億9716万	-7.94%	-	6.62

ソフトフロント HD（2321）の株価チャート

2021/08/18～2022/01/13

株価推移

開示資料

決算

株式

チャート