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

2022/03/07

2021/10/08～2022/03/07

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
2022
03/07	85	85	82	83	-2.35%	58,000	25億4588万	-6.74%	-	5.27
03/04	88	88	85	85	-3.41%	88,300	26億723万	-4.49%	-	5.4
03/03	89	89	87	88	+1.15%	34,500	26億9925万	-2.22%	-	5.59
03/02	90	90	87	87	-4.4%	38,700	26億6857万	-3.33%	-	5.52
03/01	88	91	88	91	+2.25%	36,500	27億9127万	+1.11%	-	5.78
02/28	87	89	85	89	+2.3%	43,700	27億2992万	-1.11%	-	5.65
02/25	82	87	82	87	+4.82%	28,200	26億6857万	-4.4%	-	5.52
02/24	88	88	81	83	-5.68%	150,300	25億4588万	-8.79%	-	5.27
02/22	88	89	87	88	-1.12%	17,800	26億9925万	-3.3%	-	5.59
02/21	88	89	87	89	+1.14%	28,900	27億2992万	-3.26%	-	5.65
02/18	86	89	86	88	0%	46,000	26億9925万	-4.35%	-	5.59
02/17	88	90	88	88	-1.12%	71,900	26億9925万	-4.35%	-	5.59
02/16	88	90	88	89	+1.14%	59,900	27億2992万	-4.3%	-	5.65
02/15	92	93	88	88	-8.33%	222,000	26億9925万	-5.38%	-	5.59
02/14	95	96	93	96	0%	43,900	29億4463万	+3.23%	-	6.09
02/10	93	97	93	96	+4.35%	125,200	29億4463万	+3.23%	-	6.09
02/09	92	93	91	92	+2.22%	33,400	28億2194万	-1.08%	-	5.84
02/08	91	92	90	90	0%	8,200	27億6059万	-4.26%	-	5.71
02/07	91	91	90	90	-1.1%	17,700	27億6059万	-4.26%	-	5.71
02/04	89	91	89	91	+1.11%	20,400	27億9127万	-3.19%	-	5.78
02/03	91	91	90	90	-1.1%	18,700	27億6059万	-5.26%	-	5.71
02/02	90	92	90	91	+2.25%	71,000	27億9127万	-4.21%	-	5.78
02/01	90	90	89	89	0%	28,600	27億2992万	-6.32%	-	5.65
01/31	89	91	89	89	-1.11%	18,900	27億2992万	-6.32%	-	5.65
01/28	89	90	89	90	0%	24,500	27億6059万	-6.25%	-	5.71
01/27	94	94	88	90	-4.26%	128,400	27億6059万	-6.25%	-	5.71
01/26	90	94	90	94	+1.08%	114,500	28億8329万	-3.09%	-	5.97
01/25	95	95	91	93	-1.06%	59,200	28億5261万	-4.12%	-	5.9
01/24	94	94	92	94	0%	19,400	28億8329万	-3.09%	-	5.97
01/21	92	94	91	94	0%	35,000	28億8329万	-3.09%	-	5.97
01/20	91	94	91	94	+2.17%	77,900	28億8329万	-4.08%	-	5.97
01/19	94	95	91	92	-3.16%	141,400	28億2194万	-6.12%	-	5.84
01/18	97	98	95	95	-1.04%	77,500	29億1396万	-3.06%	-	6.03
01/17	97	98	96	96	-1.03%	18,800	29億4463万	-3.03%	-	6.09
01/14	99	99	97	97	-2.02%	41,900	29億7531万	-2.02%	-	6.16
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

ソフトフロント HD（2321）の株価チャート

2021/10/08～2022/03/07

株価推移

開示資料

決算

株式

チャート