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

2022/10/07

2022/05/17～2022/10/07

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
10/07	93	93	92	92	0%	7,200	28億2194万	-2.13%	-	6.66
10/06	93	93	92	92	0%	27,900	28億2194万	-2.13%	-	6.66
10/05	92	93	91	92	0%	15,000	28億2194万	-2.13%	-	6.66
10/04	90	92	90	92	+3.37%	21,700	28億2194万	-2.13%	-	6.66
10/03	90	91	89	89	-1.11%	25,400	27億2992万	-5.32%	-	6.44
09/30	91	92	89	90	-2.17%	46,300	27億6059万	-4.26%	-	6.52
09/29	91	92	91	92	+1.1%	14,100	28億2194万	-3.16%	-	6.66
09/28	92	93	90	91	-1.09%	95,400	27億9127万	-4.21%	-	6.59
09/27	93	93	91	92	+1.1%	48,200	28億2194万	-3.16%	-	6.66
09/26	94	96	90	91	-6.19%	129,700	27億9127万	-4.21%	-	6.59
09/22	94	97	94	97	0%	91,900	29億7531万	+2.11%	-	7.02
09/21	97	97	94	97	+2.11%	68,400	29億7531万	+2.11%	-	7.02
09/20	97	97	95	95	-1.04%	60,400	29億1396万	0%	-	6.88
09/16	96	97	95	96	+1.05%	6,900	29億4463万	+1.05%	-	6.95
09/15	97	99	95	95	-1.04%	193,700	29億1396万	0%	-	6.88
09/14	96	98	95	96	0%	43,900	29億4463万	+1.05%	-	6.95
09/13	96	97	94	96	0%	84,700	29億4463万	+1.05%	-	6.95
09/12	96	96	94	96	0%	31,800	29億4463万	0%	-	6.95
09/09	96	96	94	96	+1.05%	45,900	29億4463万	0%	-	6.95
09/08	94	95	93	95	0%	23,800	29億1396万	-1.04%	-	6.88
09/07	93	95	93	95	0%	28,900	29億1396万	-1.04%	-	6.88
09/06	93	95	93	95	+2.15%	33,600	29億1396万	-1.04%	-	6.88
09/05	94	94	92	93	0%	41,000	28億5261万	-4.12%	-	6.73
09/02	94	95	93	93	-1.06%	34,000	28億5261万	-4.12%	-	6.73
09/01	95	96	94	94	-1.05%	39,900	28億8329万	-3.09%	-	6.8
08/31	95	95	95	95	-1.04%	23,400	29億1396万	-2.06%	-	6.88
08/30	94	96	93	96	+2.13%	77,000	29億4463万	-1.03%	-	6.95
08/29	95	96	94	94	-1.05%	37,700	28億8329万	-3.09%	-	6.8
08/26	96	96	95	95	0%	23,100	29億1396万	-2.06%	-	6.88
08/25	95	97	95	95	-1.04%	67,300	29億1396万	-2.06%	-	6.88
08/24	94	96	94	96	+2.13%	62,600	29億4463万	-2.04%	-	6.95
08/23	93	95	93	94	0%	44,000	28億8329万	-4.08%	-	6.8
08/22	97	97	94	94	-2.08%	98,700	28億8329万	-4.08%	-	6.8
08/19	97	98	96	96	0%	48,600	29億4463万	-2.04%	-	6.95
08/18	96	97	96	96	-1.03%	38,500	29億4463万	-2.04%	-	6.95
08/17	95	99	95	97	+1.04%	110,700	29億7531万	-1.02%	-	7.02
08/16	95	96	94	96	+1.05%	76,000	29億4463万	-2.04%	-	6.95
08/15	97	98	95	95	-5%	200,000	29億1396万	-3.06%	-	6.88
08/12	96	100	96	100	+5.26%	83,900	30億6732万	+2.04%	-	7.24
08/10	97	99	95	95	-2.06%	102,400	29億1396万	-2.06%	-	6.88
08/09	100	100	97	97	-3%	125,700	29億7531万	0%	-	7.02
08/08	102	102	100	100	0%	38,500	30億6732万	+3.09%	-	7.24
08/05	101	103	99	100	-1.96%	189,300	30億6732万	+4.17%	-	7.24
08/04	102	106	100	102	0%	346,200	31億2867万	+6.25%	-	7.38
08/03	99	103	98	102	+3.03%	403,200	31億2867万	+6.25%	-	7.38
08/02	100	100	98	99	-1%	73,000	30億3665万	+4.21%	-	7.17
08/01	99	100	98	100	+3.09%	93,300	30億6732万	+5.26%	-	7.24
07/29	100	100	97	97	-2.02%	114,900	29億7531万	+3.19%	-	7.02
07/28	98	99	97	99	+1.02%	195,500	30億3665万	+5.32%	-	7.17
07/27	97	98	96	98	+1.03%	39,400	30億598万	+5.38%	-	7.09
07/26	97	98	96	97	+1.04%	115,500	29億7531万	+4.3%	-	7.02
07/25	96	97	95	96	0%	90,800	29億4463万	+4.35%	-	6.95
07/22	100	100	95	96	-4%	297,900	29億4463万	+5.49%	-	6.95
07/21	98	100	98	100	0%	131,700	30億6732万	+9.89%	-	7.24
07/20	102	102	100	100	+1.01%	101,200	30億6732万	+11.11%	-	7.24
07/19	99	103	98	99	0%	333,400	30億3665万	+10%	-	7.17
07/15	99	99	97	99	0%	183,900	30億3665万	+11.24%	-	7.17
07/14	99	100	98	99	+1.02%	244,800	30億3665万	+11.24%	-	7.17
07/13	100	103	98	98	+1.03%	289,900	30億598万	+11.36%	-	7.09
07/12	103	104	96	97	-3%	341,300	29億7531万	+10.23%	-	7.02
07/11	90	100	89	100	+13.64%	572,600	30億6732万	+13.64%	-	7.24
07/08	90	90	88	88	-1.12%	108,800	26億9925万	+1.15%	-	6.37
07/07	88	91	88	89	+1.14%	69,600	27億2992万	+2.3%	-	6.44
07/06	89	89	88	88	-1.12%	103,500	26億9925万	+1.15%	-	6.37
07/05	90	91	89	89	-1.11%	128,600	27億2992万	+2.3%	-	6.44
07/04	89	91	88	90	+2.27%	88,600	27億6059万	+3.45%	-	6.52
07/01	92	92	88	88	-3.3%	266,300	26億9925万	+1.15%	-	6.37
06/30	91	96	91	91	+1.11%	523,200	27億9127万	+4.6%	-	6.59
06/29	95	96	88	90	-7.22%	1,293,600	27億6059万	+4.65%	-	6.52
06/28	99	110	97	97	+15.48%	4,960,000	29億7531万	+12.79%	-	7.02
06/27	85	86	84	84	-1.18%	28,700	25億7655万	-2.33%	-	6.08
06/24	83	85	83	85	+1.19%	17,300	26億723万	-1.16%	-	6.15
06/23	83	84	83	84	0%	82,000	25億7655万	-2.33%	-	6.08
06/22	85	85	84	84	-1.18%	12,900	25億7655万	-2.33%	-	6.08
06/21	84	85	83	85	+2.41%	25,000	26億723万	-1.16%	-	6.15
06/20	84	85	82	83	-1.19%	79,500	25億4588万	-3.49%	-	6.01
06/17	84	85	82	84	0%	128,500	25億7655万	-2.33%	-	6.08
06/16	86	86	84	84	-2.33%	67,200	25億7655万	-2.33%	-	6.08
06/15	86	86	85	86	+1.18%	22,100	26億3790万	-1.15%	-	6.23
06/14	86	86	85	85	-1.16%	27,000	26億723万	-2.3%	-	6.15
06/13	86	88	86	86	-1.15%	49,900	26億3790万	-1.15%	-	6.23
06/10	88	89	87	87	-1.14%	26,200	26億6857万	0%	-	6.3
06/09	88	89	87	88	-1.12%	43,200	26億9925万	+1.15%	-	6.37
06/08	88	89	87	89	+1.14%	28,500	27億2992万	+2.3%	-	6.44
06/07	89	89	87	88	0%	40,500	26億9925万	+1.15%	-	6.37
06/06	86	88	86	88	+1.15%	66,700	26億9925万	0%	-	6.37
06/03	87	88	86	87	0%	44,900	26億6857万	-1.14%	-	6.3
06/02	87	87	86	87	0%	38,800	26億6857万	-1.14%	-	6.3
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

ソフトフロント HD（2321）の株価チャート

2022/05/17～2022/10/07

株価推移

開示資料

決算

株式

チャート