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

2023/06/22

2023/01/27～2023/06/22

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
06/22	119	132	119	128	+7.56%	948,800	39億2618万	+18.52%	-	29.94
06/21	125	126	119	119	-6.3%	616,700	36億5012万	+12.26%	-	27.83
06/20	120	132	119	127	+7.63%	1,188,700	38億9550万	+19.81%	-	29.71
06/19	118	121	116	118	+0.85%	268,100	36億1944万	+13.46%	-	27.6
06/16	114	122	114	117	+2.63%	930,300	35億8877万	+13.59%	-	27.37
06/15	109	114	107	114	+4.59%	364,400	34億9675万	+10.68%	-	26.66
06/14	105	109	104	109	+3.81%	212,500	33億4338万	+6.86%	-	25.49
06/13	106	107	105	105	-0.94%	117,700	32億2069万	+2.94%	-	24.56
06/12	109	109	106	106	-0.93%	172,800	32億5136万	+4.95%	-	24.79
06/09	109	109	107	107	-0.93%	49,400	32億8204万	+5.94%	-	25.03
06/08	110	110	107	108	-1.82%	138,800	33億1271万	+6.93%	-	25.26
06/07	107	110	105	110	+1.85%	221,200	33億7406万	+10%	-	25.73
06/06	110	110	105	108	-1.82%	236,500	33億1271万	+8%	-	25.26
06/05	110	110	108	110	+0.92%	114,700	33億7406万	+10%	-	25.73
06/02	107	110	106	109	+2.83%	221,900	33億4338万	+10.1%	-	25.49
06/01	105	109	105	106	+0.95%	297,300	32億5136万	+7.07%	-	24.79
05/31	104	105	102	105	+0.96%	147,500	32億2069万	+7.14%	-	24.56
05/30	105	105	101	104	0%	222,400	31億9002万	+6.12%	-	24.33
05/29	97	104	97	104	+7.22%	334,700	31億9002万	+6.12%	-	24.33
05/26	98	98	96	97	0%	75,100	29億7531万	0%	-	22.69
05/25	98	98	96	97	0%	34,100	29億7531万	-1.02%	-	22.69
05/24	96	97	96	97	+1.04%	20,400	29億7531万	-1.02%	-	22.69
05/23	97	98	96	96	0%	98,900	29億4463万	-2.04%	-	22.45
05/22	97	97	96	96	-1.03%	36,900	29億4463万	-2.04%	-	22.45
05/19	95	97	94	97	+1.04%	122,800	29億7531万	-1.02%	-	22.69
05/18	97	99	95	96	-1.03%	215,800	29億4463万	-2.04%	-	22.45
05/17	94	97	94	97	+3.19%	69,300	29億7531万	-1.02%	-	22.69
05/16	95	96	94	94	0%	30,900	28億8329万	-4.08%	-	21.99
05/15	98	98	93	94	-4.08%	357,200	28億8329万	-4.08%	-	21.99
05/12	99	100	98	98	0%	107,600	30億598万	0%	-	22.92
05/11	98	99	98	98	-1.01%	62,400	30億598万	-1.01%	-	22.92
05/10	100	100	98	99	-1%	64,800	30億3665万	0%	-	23.16
05/09	99	101	98	100	+1.01%	86,100	30億6732万	+1.01%	-	23.39
05/08	99	100	98	99	0%	32,900	30億3665万	0%	-	23.16
05/02	97	101	96	99	+2.06%	151,800	30億3665万	0%	-	23.16
05/01	102	103	96	97	-3.96%	288,400	29億7531万	-2.02%	-	22.69
04/28	100	104	100	101	+1%	207,500	30億9800万	+2.02%	-	23.62
04/27	101	102	99	100	-0.99%	185,700	30億6732万	+2.04%	-	23.39
04/26	96	103	94	101	+6.32%	463,600	30億9800万	+3.06%	-	23.62
04/25	97	98	95	95	-1.04%	48,800	29億1396万	-3.06%	-	22.22
04/24	95	97	95	96	0%	59,100	29億4463万	-1.03%	-	22.45
04/21	97	98	95	96	-2.04%	121,000	29億4463万	-1.03%	-	22.45
04/20	100	100	97	98	-1.01%	229,000	30億598万	+1.03%	-	22.92
04/19	101	101	99	99	0%	123,700	30億3665万	+3.13%	-	23.16
04/18	97	101	97	99	+1.02%	85,700	30億3665万	+3.13%	-	23.16
04/17	100	101	97	98	+1.03%	183,400	30億598万	+2.08%	-	22.92
04/14	104	104	97	97	-6.73%	544,600	29億7531万	+2.11%	-	22.69
04/13	103	109	103	104	0%	571,800	31億9002万	+9.47%	-	24.33
04/12	104	105	99	104	+1.96%	526,600	31億9002万	+9.47%	-	24.33
04/11	94	102	94	102	+10.87%	426,600	31億2867万	+8.51%	-	23.86
04/10	94	95	92	92	-3.16%	211,000	28億2194万	-2.13%	-	21.52
04/07	96	97	94	95	-1.04%	94,800	29億1396万	+1.06%	-	22.22
04/06	99	99	93	96	-3.03%	409,200	29億4463万	+2.13%	-	22.45
04/05	101	101	99	99	-2.94%	240,700	30億3665万	+6.45%	-	23.16
04/04	101	105	99	102	0%	272,300	31億2867万	+9.68%	-	23.86
04/03	108	108	101	102	-1.92%	641,500	31億2867万	+10.87%	-	23.86
03/31	101	115	100	104	+4%	2,039,600	31億9002万	+13.04%	-	7.53
03/30	99	101	98	100	+3.09%	534,600	30億6732万	+9.89%	-	7.24
03/29	93	97	91	97	+3.19%	308,800	29億7531万	+6.59%	-	7.02
03/28	96	97	92	94	-2.08%	194,700	28億8329万	+4.44%	-	6.8
03/27	94	97	92	96	+3.23%	366,400	29億4463万	+6.67%	-	6.95
03/24	90	93	90	93	+3.33%	191,900	28億5261万	+3.33%	-	6.73
03/23	90	91	89	90	-1.1%	28,100	27億6059万	0%	-	6.52
03/22	89	91	89	91	+3.41%	155,900	27億9127万	+1.11%	-	6.59
03/20	90	91	88	88	-2.22%	60,400	26億9925万	-2.22%	-	6.37
03/17	89	90	88	90	+2.27%	31,300	27億6059万	0%	-	6.52
03/16	88	89	87	88	-1.12%	86,200	26億9925万	-2.22%	-	6.37
03/15	88	90	88	89	0%	92,000	27億2992万	-1.11%	-	6.44
03/14	88	90	88	89	+1.14%	44,200	27億2992万	-1.11%	-	6.44
03/13	90	90	88	88	-3.3%	133,800	26億9925万	-2.22%	-	6.37
03/10	92	93	90	91	-2.15%	106,900	27億9127万	+1.11%	-	6.59
03/09	93	93	92	93	0%	87,800	28億5261万	+3.33%	-	6.73
03/08	93	94	91	93	0%	148,300	28億5261万	+3.33%	-	6.73
03/07	93	94	92	93	0%	200,500	28億5261万	+3.33%	-	6.73
03/06	90	94	89	93	+4.49%	353,900	28億5261万	+3.33%	-	6.73
03/03	89	90	88	89	-1.11%	45,300	27億2992万	0%	-	6.44
03/02	89	90	88	90	+1.12%	47,800	27億6059万	+1.12%	-	6.52
03/01	89	90	88	89	0%	54,200	27億2992万	0%	-	6.44
02/28	89	89	88	89	0%	23,800	27億2992万	0%	-	6.44
02/27	89	89	88	89	0%	61,700	27億2992万	0%	-	6.44
02/24	89	90	88	89	-1.11%	94,500	27億2992万	0%	-	6.44
02/22	89	90	88	90	+1.12%	32,600	27億6059万	+1.12%	-	6.52
02/21	89	89	88	89	+1.14%	102,700	27億2992万	0%	-	6.44
02/20	89	90	88	88	0%	105,300	26億9925万	-1.12%	-	6.37
02/17	88	89	87	88	-1.12%	89,300	26億9925万	-1.12%	-	6.37
02/16	89	89	88	89	0%	91,800	27億2992万	0%	-	6.44
02/15	90	91	87	89	-5.32%	526,000	27億2992万	0%	-	6.44
02/14	94	94	91	94	-1.05%	307,100	28億8329万	+5.62%	-	6.8
02/13	92	97	92	95	+5.56%	907,500	29億1396万	+6.74%	-	6.88
02/10	90	90	89	90	0%	29,100	27億6059万	+1.12%	-	6.52
02/09	90	91	89	90	0%	83,700	27億6059万	+1.12%	-	6.52
02/08	88	90	88	90	+2.27%	58,800	27億6059万	+2.27%	-	6.52
02/07	89	89	88	88	0%	13,200	26億9925万	0%	-	6.37
02/06	89	89	88	88	0%	56,400	26億9925万	0%	-	6.37
02/03	89	89	88	88	-1.12%	53,300	26億9925万	0%	-	6.37
02/02	90	90	88	89	0%	26,700	27億2992万	+1.14%	-	6.44
02/01	89	90	89	89	0%	25,700	27億2992万	+1.14%	-	6.44
01/31	89	90	88	89	0%	36,000	27億2992万	+1.14%	-	6.44
01/30	89	90	88	89	0%	57,600	27億2992万	+1.14%	-	6.44
01/27	90	91	89	89	-1.11%	30,700	27億2992万	+2.3%	-	6.44

ソフトフロント HD（2321）の株価チャート

2023/01/27～2023/06/22

株価推移

開示資料

決算

株式

チャート