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

2022/06/01

2021/12/30～2022/06/01

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
2022
06/01	85	88	85	87	+2.35%	34,400	26億6857万	-1.14%	-	6.3
05/31	85	86	85	85	0%	11,400	26億723万	-3.41%	-	6.15
05/30	85	86	85	85	+1.19%	21,700	26億723万	-4.49%	-	6.15
05/27	85	86	84	84	-1.18%	21,700	25億7655万	-5.62%	-	6.08
05/26	86	86	84	85	+1.19%	16,300	26億723万	-5.56%	-	6.15
05/25	85	86	84	84	-1.18%	43,400	25億7655万	-6.67%	-	6.08
05/24	85	86	85	85	0%	39,700	26億723万	-5.56%	-	6.15
05/23	86	87	85	85	0%	34,100	26億723万	-6.59%	-	6.15
05/20	86	87	85	85	0%	25,700	26億723万	-6.59%	-	6.15
05/19	84	86	84	85	-1.16%	102,800	26億723万	-6.59%	-	6.15
05/18	87	88	86	86	0%	29,500	26億3790万	-6.52%	-	6.23
05/17	89	89	84	86	-2.27%	146,900	26億3790万	-6.52%	-	6.23
05/16	91	91	88	88	-6.38%	153,300	26億9925万	-5.38%	-	6.37
05/13	90	94	89	94	+5.62%	75,000	28億8329万	+1.08%	-	6.8
05/12	89	91	88	89	0%	47,200	27億2992万	-4.3%	-	6.44
05/11	90	90	88	89	0%	20,500	27億2992万	-4.3%	-	6.44
05/10	90	90	88	89	0%	27,500	27億2992万	-4.3%	-	6.44
05/09	89	91	89	89	-2.2%	64,100	27億2992万	-4.3%	-	6.44
05/06	92	92	91	91	-1.09%	36,500	27億9127万	-3.19%	-	6.59
05/02	92	93	91	92	-1.08%	20,200	28億2194万	-2.13%	-	6.66
04/28	91	93	91	93	+2.2%	23,900	28億5261万	-1.06%	-	6.73
04/27	92	92	91	91	-1.09%	28,500	27億9127万	-2.15%	-	6.59
04/26	92	93	92	92	0%	22,800	28億2194万	-1.08%	-	6.66
04/25	92	93	92	92	-1.08%	38,400	28億2194万	-1.08%	-	6.66
04/22	93	94	92	93	0%	56,400	28億5261万	0%	-	6.73
04/21	95	95	93	93	-2.11%	21,400	28億5261万	0%	-	6.73
04/20	94	95	94	95	+1.06%	11,800	29億1396万	+3.26%	-	6.88
04/19	94	94	92	94	+1.08%	29,400	28億8329万	+2.17%	-	6.8
04/18	94	95	93	93	-2.11%	59,500	28億5261万	+1.09%	-	6.73
04/15	94	95	93	95	-1.04%	46,000	29億1396万	+4.4%	-	6.88
04/14	94	96	94	96	+3.23%	40,200	29億4463万	+5.49%	-	6.95
04/13	93	95	92	93	+1.09%	39,800	28億5261万	+3.33%	-	6.73
04/12	94	94	92	92	-2.13%	29,800	28億2194万	+2.22%	-	6.66
04/11	95	95	93	94	-1.05%	66,300	28億8329万	+4.44%	-	6.8
04/08	97	97	94	95	-1.04%	47,000	29億1396万	+6.74%	-	6.88
04/07	96	96	94	96	+1.05%	29,900	29億4463万	+7.87%	-	6.95
04/06	95	96	93	95	+1.06%	51,000	29億1396万	+6.74%	-	6.88
04/05	92	98	92	94	+2.17%	134,000	28億8329万	+6.82%	-	6.8
04/04	94	95	91	92	-2.13%	137,100	28億2194万	+4.55%	-	6.66
04/01	95	96	94	94	-1.05%	39,300	28億8329万	+6.82%	-	6.8
03/31	96	96	94	95	-1.04%	68,500	29億1396万	+7.95%	-	6.03
03/30	93	96	91	96	+2.13%	126,600	29億4463万	+10.34%	-	6.09
03/29	95	95	91	94	0%	237,000	28億8329万	+8.05%	-	5.97
03/28	98	110	93	94	+4.44%	2,854,900	28億8329万	+8.05%	-	5.97
03/25	90	92	90	90	+1.12%	37,100	27億6059万	+3.45%	-	5.71
03/24	89	91	88	89	0%	44,100	27億2992万	+3.49%	-	5.65
03/23	89	90	88	89	+1.14%	32,500	27億2992万	+3.49%	-	5.65
03/22	88	88	86	88	0%	81,900	26億9925万	+1.15%	-	5.59
03/18	87	89	86	88	+2.33%	60,800	26億9925万	+1.15%	-	5.59
03/17	85	89	85	86	+1.18%	109,300	26億3790万	-1.15%	-	5.46
03/16	85	85	83	85	0%	26,000	26億723万	-2.3%	-	5.4
03/15	83	85	82	85	0%	47,600	26億723万	-3.41%	-	5.4
03/14	84	85	83	85	+2.41%	32,000	26億723万	-3.41%	-	5.4
03/11	85	85	82	83	-1.19%	21,100	25億4588万	-5.68%	-	5.27
03/10	85	86	84	84	0%	30,300	25億7655万	-4.55%	-	5.33
03/09	82	84	82	84	+3.7%	49,200	25億7655万	-5.62%	-	5.33
03/08	82	84	81	81	-2.41%	99,000	24億8453万	-8.99%	-	5.14
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

ソフトフロント HD（2321）の株価チャート

2021/12/30～2022/06/01

株価推移

開示資料

決算

株式

チャート