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

2023/01/06

2022/08/10～2023/01/06

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
2023
01/06	86	87	86	86	+1.18%	15,200	26億3790万	-2.27%	-	6.23
01/05	86	87	85	85	-2.3%	57,400	26億723万	-3.41%	-	6.15
01/04	86	87	85	87	+1.16%	42,500	26億6857万	-2.25%	-	6.3
2022
12/30	86	87	86	86	+1.18%	35,100	26億3790万	-3.37%	-	6.23
12/29	85	86	85	85	0%	22,300	26億723万	-4.49%	-	6.15
12/28	85	86	85	85	-1.16%	42,100	26億723万	-4.49%	-	6.15
12/27	85	86	84	86	+1.18%	56,700	26億3790万	-3.37%	-	6.23
12/26	86	86	84	85	-1.16%	206,800	26億723万	-4.49%	-	6.15
12/23	87	87	86	86	-2.27%	84,100	26億3790万	-3.37%	-	6.23
12/22	87	88	87	88	+2.33%	32,900	26億9925万	-1.12%	-	6.37
12/21	86	88	86	86	0%	56,800	26億3790万	-3.37%	-	6.23
12/20	89	90	86	86	-2.27%	172,000	26億3790万	-4.44%	-	6.23
12/19	90	90	88	88	-2.22%	134,500	26億9925万	-2.22%	-	6.37
12/16	92	92	90	90	-2.17%	101,800	27億6059万	0%	-	6.52
12/15	93	94	91	92	-1.08%	157,300	28億2194万	+2.22%	-	6.66
12/14	97	99	92	93	0%	577,000	28億5261万	+3.33%	-	6.73
12/13	92	96	91	93	+2.2%	501,300	28億5261万	+3.33%	-	6.73
12/12	91	92	90	91	0%	86,400	27億9127万	+2.25%	-	6.59
12/09	90	92	89	91	+1.11%	176,800	27億9127万	+2.25%	-	6.59
12/08	90	90	89	90	0%	27,000	27億6059万	+1.12%	-	6.52
12/07	89	90	89	90	0%	31,100	27億6059万	+1.12%	-	6.52
12/06	89	90	88	90	+1.12%	50,200	27億6059万	+1.12%	-	6.52
12/05	89	90	88	89	0%	43,500	27億2992万	0%	-	6.44
12/02	88	89	88	89	0%	122,300	27億2992万	0%	-	6.44
12/01	90	90	89	89	-1.11%	58,700	27億2992万	0%	-	6.44
11/30	90	91	89	90	+1.12%	60,600	27億6059万	+1.12%	-	6.52
11/29	90	90	89	89	-1.11%	25,800	27億2992万	0%	-	6.44
11/28	89	91	89	90	0%	91,600	27億6059万	+1.12%	-	6.52
11/25	90	90	89	90	+1.12%	12,900	27億6059万	+1.12%	-	6.52
11/24	88	90	88	89	0%	40,000	27億2992万	0%	-	6.44
11/22	88	89	88	89	+1.14%	8,800	27億2992万	0%	-	6.44
11/21	89	89	88	88	0%	37,700	26億9925万	-1.12%	-	6.37
11/18	90	90	88	88	-1.12%	100,600	26億9925万	-1.12%	-	6.37
11/17	89	90	88	89	+1.14%	17,800	27億2992万	0%	-	6.44
11/16	89	90	88	88	-1.12%	21,900	26億9925万	-1.12%	-	6.37
11/15	90	90	88	89	-3.26%	90,900	27億2992万	0%	-	6.44
11/14	90	92	89	92	+2.22%	96,400	28億2194万	+2.22%	-	6.66
11/11	89	91	89	90	+2.27%	114,500	27億6059万	0%	-	6.52
11/10	89	90	88	88	-2.22%	50,300	26億9925万	-2.22%	-	6.37
11/09	89	90	88	90	+1.12%	44,900	27億6059万	0%	-	6.52
11/08	88	89	88	89	+1.14%	37,200	27億2992万	-1.11%	-	6.44
11/07	89	89	88	88	-1.12%	12,300	26億9925万	-2.22%	-	6.37
11/04	88	89	88	89	0%	24,400	27億2992万	-1.11%	-	6.44
11/02	89	89	88	89	0%	26,200	27億2992万	-1.11%	-	6.44
11/01	88	89	87	89	0%	60,000	27億2992万	-1.11%	-	6.44
10/31	89	89	87	89	0%	172,300	27億2992万	-1.11%	-	6.44
10/28	88	89	88	89	+1.14%	44,900	27億2992万	-2.2%	-	6.44
10/27	89	89	88	88	-1.12%	15,600	26億9925万	-3.3%	-	6.37
10/26	90	90	88	89	-1.11%	34,400	27億2992万	-2.2%	-	6.44
10/25	89	90	89	90	+1.12%	29,900	27億6059万	-1.1%	-	6.52
10/24	90	90	88	89	0%	43,200	27億2992万	-3.26%	-	6.44
10/21	89	90	88	89	0%	180,200	27億2992万	-3.26%	-	6.44
10/20	89	90	88	89	+1.14%	116,500	27億2992万	-3.26%	-	6.44
10/19	91	91	88	88	-3.3%	315,700	26億9925万	-4.35%	-	6.37
10/18	89	110	88	91	+2.25%	3,469,700	27億9127万	-2.15%	-	6.59
10/17	90	90	88	89	-1.11%	131,700	27億2992万	-4.3%	-	6.44
10/14	91	92	90	90	0%	28,000	27億6059万	-3.23%	-	6.52
10/13	92	92	90	90	-2.17%	16,800	27億6059万	-3.23%	-	6.52
10/12	92	92	91	92	+1.1%	19,300	28億2194万	-2.13%	-	6.66
10/11	92	92	91	91	-1.09%	30,300	27億9127万	-3.19%	-	6.59
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

ソフトフロント HD（2321）の株価チャート

2022/08/10～2023/01/06

株価推移

開示資料

決算

株式

チャート