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

2023/08/29

2023/04/05～2023/08/29

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
08/29	94	95	94	94	0%	35,800	29億209万	-4.08%	-	22.13
08/28	95	95	94	94	-1.05%	77,800	29億209万	-5.05%	-	22.13
08/25	93	95	93	95	0%	62,500	29億3296万	-4.04%	-	22.37
08/24	94	95	93	95	+1.06%	113,300	29億3296万	-5%	-	22.37
08/23	93	94	92	94	+1.08%	45,600	29億209万	-6.93%	-	22.13
08/22	92	94	92	93	0%	107,100	28億7121万	-7.92%	-	21.89
08/21	92	93	91	93	+2.2%	85,400	28億7121万	-8.82%	-	21.89
08/18	92	93	91	91	-2.15%	92,600	28億947万	-11.65%	-	21.42
08/17	93	94	91	93	-1.06%	336,600	28億7121万	-10.58%	-	21.89
08/16	94	96	92	94	-1.05%	177,400	29億209万	-9.62%	-	22.13
08/15	98	98	93	95	-5.94%	546,700	29億3296万	-9.52%	-	22.37
08/14	101	102	99	101	0%	206,000	31億1820万	-4.72%	-	23.78
08/10	100	102	100	101	0%	70,800	31億1820万	-5.61%	-	23.78
08/09	100	102	100	101	+1%	118,500	31億1820万	-6.48%	-	23.78
08/08	100	101	99	100	0%	191,500	30億8732万	-8.26%	-	23.54
08/07	101	102	99	100	-0.99%	126,100	30億8732万	-8.26%	-	23.54
08/04	109	115	101	101	-0.98%	1,558,300	31億1820万	-8.18%	-	23.78
08/03	102	104	101	102	0%	119,300	31億4907万	-8.11%	-	24.01
08/02	104	104	102	102	-1.92%	58,100	31億4907万	-8.11%	-	24.01
08/01	103	104	102	104	+0.97%	33,300	32億1082万	-7.14%	-	24.48
07/31	103	104	103	103	0%	41,400	31億7994万	-8.04%	-	24.25
07/28	106	106	102	103	-3.74%	214,700	31億7994万	-8.85%	-	24.25
07/27	104	118	104	107	+3.88%	1,095,100	33億344万	-6.14%	-	25.19
07/26	103	105	102	103	0%	99,900	31億7994万	-10.43%	-	24.25
07/25	105	105	103	103	-1.9%	111,600	31億7994万	-11.21%	-	24.25
07/24	106	107	103	105	-0.94%	134,500	32億4169万	-9.48%	-	24.72
07/21	108	108	106	106	-1.85%	108,400	32億5136万	-9.4%	-	24.79
07/20	111	111	108	108	-1.82%	107,400	33億1271万	-7.69%	-	25.26
07/19	111	112	110	110	-0.9%	90,300	33億7406万	-5.98%	-	25.73
07/18	112	113	111	111	0%	61,300	34億473万	-5.13%	-	25.96
07/14	115	115	109	111	-2.63%	164,800	34億473万	-5.13%	-	25.96
07/13	110	115	110	114	+3.64%	115,900	34億9675万	-2.56%	-	26.66
07/12	116	116	110	110	-5.17%	362,200	33億7406万	-5.17%	-	25.73
07/11	118	118	116	116	-0.85%	37,800	35億5810万	0%	-	27.13
07/10	119	120	117	117	-0.85%	119,600	35億8877万	+0.86%	-	27.37
07/07	116	119	115	118	+0.85%	113,800	36億1944万	+1.72%	-	27.6
07/06	119	120	116	117	-2.5%	160,600	35億8877万	+0.86%	-	27.37
07/05	122	123	120	120	-1.64%	199,600	36億8079万	+4.35%	-	28.07
07/04	117	124	117	122	+3.39%	445,200	37億4214万	+7.02%	-	28.54
07/03	120	121	117	118	-1.67%	192,600	36億1944万	+3.51%	-	27.6
06/30	117	120	116	120	+1.69%	149,200	36億8079万	+6.19%	-	28.07
06/29	112	118	112	118	+4.42%	196,000	36億1944万	+5.36%	-	27.6
06/28	115	116	113	113	-2.59%	341,200	34億6608万	+1.8%	-	26.43
06/27	133	133	111	116	-5.69%	2,578,300	35億5810万	+4.5%	-	27.13
06/26	125	125	120	123	-2.38%	368,100	37億7281万	+11.82%	-	28.77
06/23	126	130	123	126	-1.56%	486,200	38億6483万	+15.6%	-	29.47
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

ソフトフロント HD（2321）の株価チャート

2023/04/05～2023/08/29

株価推移

開示資料

決算

株式

チャート