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

2024/01/29

2023/08/31～2024/01/29

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
2024
01/29	82	83	81	83	+1.22%	6,800	25億6248万	+1.22%	-	19.54
01/26	82	83	81	82	+1.23%	43,700	25億3161万	0%	-	19.3
01/25	81	82	81	81	-1.22%	24,000	25億73万	-1.22%	-	19.07
01/24	82	82	81	82	0%	53,700	25億3161万	0%	-	19.3
01/23	83	83	81	82	-1.2%	93,700	25億3161万	0%	-	19.3
01/22	83	83	81	83	+1.22%	100,100	25億6248万	+1.22%	-	19.54
01/19	86	87	82	82	-1.2%	338,800	25億3161万	0%	-	19.3
01/18	82	84	82	83	0%	62,500	25億6248万	+1.22%	-	19.54
01/17	82	83	81	83	0%	38,800	25億6248万	+1.22%	-	19.54
01/16	82	83	82	83	+2.47%	72,400	25億6248万	+1.22%	-	19.54
01/15	81	83	81	81	0%	62,800	25億73万	-1.22%	-	19.07
01/12	83	83	81	81	-1.22%	26,400	25億73万	-1.22%	-	19.07
01/11	83	84	82	82	-1.2%	76,300	25億3161万	-1.2%	-	19.3
01/10	83	84	82	83	-1.19%	91,900	25億6248万	0%	-	19.54
01/09	84	84	83	84	0%	63,400	25億9335万	+1.2%	-	19.78
01/05	84	85	82	84	-1.18%	93,600	25億9335万	+1.2%	-	19.78
01/04	83	86	81	85	+4.94%	178,300	26億2423万	+2.41%	-	20.01
2023
12/29	80	82	79	81	+1.25%	65,000	25億73万	-2.41%	-	19.07
12/28	78	80	78	80	+3.9%	92,600	24億6986万	-3.61%	-	18.83
12/27	79	80	76	77	-2.53%	370,800	23億7724万	-7.23%	-	18.13
12/26	80	81	79	79	-1.25%	226,700	24億3899万	-5.95%	-	18.6
12/25	82	82	80	80	-1.23%	72,400	24億6986万	-4.76%	-	18.83
12/22	82	83	81	81	-1.22%	100,300	25億73万	-3.57%	-	19.07
12/21	82	83	82	82	-1.2%	66,100	25億3161万	-2.38%	-	19.3
12/20	82	83	81	83	+1.22%	123,700	25億6248万	-1.19%	-	19.54
12/19	83	83	82	82	-1.2%	81,800	25億3161万	-2.38%	-	19.3
12/18	84	84	82	83	-1.19%	68,000	25億6248万	-2.35%	-	19.54
12/15	83	84	82	84	+2.44%	78,800	25億9335万	-1.18%	-	19.78
12/14	83	84	82	82	0%	40,000	25億3161万	-3.53%	-	19.3
12/13	83	83	82	82	-1.2%	9,800	25億3161万	-3.53%	-	19.3
12/12	83	84	82	83	0%	62,200	25億6248万	-2.35%	-	19.54
12/11	85	85	82	83	-1.19%	128,100	25億6248万	-3.49%	-	19.54
12/08	83	85	83	84	0%	32,100	25億9335万	-2.33%	-	19.78
12/07	85	86	83	84	-2.33%	79,500	25億9335万	-2.33%	-	19.78
12/06	84	86	84	86	+2.38%	90,500	26億5510万	0%	-	20.25
12/05	85	85	84	84	-2.33%	50,400	25億9335万	-2.33%	-	19.78
12/04	86	86	85	86	0%	41,800	26億5510万	0%	-	20.25
12/01	85	86	85	86	+1.18%	24,100	26億5510万	0%	-	20.25
11/30	85	87	85	85	0%	72,100	26億2423万	-2.3%	-	20.01
11/29	86	87	85	85	-1.16%	88,600	26億2423万	-2.3%	-	20.01
11/28	86	87	84	86	+1.18%	68,900	26億5510万	-1.15%	-	20.25
11/27	86	87	85	85	-1.16%	34,300	26億2423万	-2.3%	-	20.01
11/24	87	87	86	86	0%	20,200	26億5510万	-1.15%	-	20.25
11/22	87	88	85	86	0%	56,000	26億5510万	-1.15%	-	20.25
11/21	84	87	84	86	+2.38%	120,000	26億5510万	-2.27%	-	20.25
11/20	83	85	83	84	+1.2%	45,100	25億9335万	-4.55%	-	19.78
11/17	85	86	83	83	-1.19%	90,200	25億6248万	-5.68%	-	19.54
11/16	84	85	83	84	0%	66,400	25億9335万	-5.62%	-	19.78
11/15	86	86	83	84	-3.45%	196,000	25億9335万	-5.62%	-	19.78
11/14	87	89	86	87	0%	72,500	26億8597万	-2.25%	-	20.48
11/13	88	88	86	87	-1.14%	35,700	26億8597万	-3.33%	-	20.48
11/10	87	88	87	88	0%	19,200	27億1685万	-2.22%	-	20.72
11/09	88	88	87	88	+1.15%	6,300	27億1685万	-2.22%	-	20.72
11/08	88	89	87	87	-1.14%	6,600	26億8597万	-3.33%	-	20.48
11/07	87	88	87	88	0%	23,000	27億1685万	-3.3%	-	20.72
11/06	88	88	86	88	+1.15%	46,600	27億1685万	-3.3%	-	20.72
11/02	85	88	85	87	+1.16%	99,700	26億8597万	-5.43%	-	20.48
11/01	89	89	86	86	-2.27%	80,900	26億5510万	-6.52%	-	20.25
10/31	88	89	87	88	0%	29,400	27億1685万	-4.35%	-	20.72
10/30	89	89	88	88	-2.22%	16,500	27億1685万	-5.38%	-	20.72
10/27	87	90	87	90	+2.27%	30,100	27億7859万	-3.23%	-	21.19
10/26	88	89	87	88	-1.12%	37,500	27億1685万	-5.38%	-	20.72
10/25	91	91	88	89	-1.11%	53,500	27億4772万	-5.32%	-	20.95
10/24	86	91	86	90	+1.12%	104,100	27億7859万	-4.26%	-	21.19
10/23	89	90	87	89	0%	68,400	27億4772万	-5.32%	-	20.95
10/20	90	91	89	89	-1.11%	56,600	27億4772万	-6.32%	-	20.95
10/19	91	91	90	90	-2.17%	6,900	27億7859万	-5.26%	-	21.19
10/18	91	92	90	92	+1.1%	21,900	28億4034万	-3.16%	-	21.66
10/17	90	92	90	91	+1.11%	54,300	28億947万	-4.21%	-	21.42
10/16	91	92	90	90	-1.1%	48,800	27億7859万	-6.25%	-	21.19
10/13	94	95	91	91	-4.21%	77,500	28億947万	-5.21%	-	21.42
10/12	95	95	93	95	+1.06%	32,900	29億3296万	-1.04%	-	22.37
10/11	93	94	92	94	+1.08%	32,500	29億209万	-2.08%	-	22.13
10/10	94	94	93	93	-1.06%	52,500	28億7121万	-3.13%	-	21.89
10/06	93	95	92	94	+1.08%	68,600	29億209万	-2.08%	-	22.13
10/05	93	95	92	93	+1.09%	42,100	28億7121万	-3.13%	-	21.89
10/04	94	95	92	92	-3.16%	103,200	28億4034万	-4.17%	-	21.66
10/03	98	98	94	95	-3.06%	110,500	29億3296万	-1.04%	-	22.37
10/02	97	98	97	98	0%	48,100	30億2558万	+2.08%	-	23.07
09/29	98	100	96	98	0%	121,500	30億2558万	+2.08%	-	23.07
09/28	96	98	96	98	0%	68,500	30億2558万	+2.08%	-	23.07
09/27	97	98	96	98	+1.03%	75,100	30億2558万	+2.08%	-	23.07
09/26	96	98	96	97	+1.04%	36,000	29億9471万	+1.04%	-	22.84
09/25	95	97	95	96	0%	43,600	29億6383万	0%	-	22.6
09/22	96	97	94	96	0%	132,100	29億6383万	+1.05%	-	22.6
09/21	96	96	95	96	0%	79,400	29億6383万	+1.05%	-	22.6
09/20	98	98	96	96	-2.04%	32,300	29億6383万	+1.05%	-	22.6
09/19	99	101	97	98	0%	139,100	30億2558万	+3.16%	-	23.07
09/15	96	98	96	98	+2.08%	91,500	30億2558万	+3.16%	-	23.07
09/14	96	97	96	96	+1.05%	36,500	29億6383万	+1.05%	-	22.6
09/13	97	97	95	95	-1.04%	46,200	29億3296万	-1.04%	-	22.37
09/12	97	97	96	96	-1.03%	44,500	29億6383万	0%	-	22.6
09/11	98	99	97	97	-1.02%	49,900	29億9471万	+1.04%	-	22.84
09/08	95	100	95	98	+3.16%	240,400	30億2558万	+2.08%	-	23.07
09/07	97	97	95	95	-2.06%	69,500	29億3296万	-1.04%	-	22.37
09/06	96	97	96	97	+2.11%	53,700	29億9471万	0%	-	22.84
09/05	96	97	95	95	0%	57,200	29億3296万	-2.06%	-	22.37
09/04	96	97	95	95	-2.06%	81,400	29億3296万	-2.06%	-	22.37
09/01	95	97	95	97	+1.04%	28,800	29億9471万	0%	-	22.84
08/31	94	96	94	96	+2.13%	74,300	29億6383万	-2.04%	-	22.6

ソフトフロント HD（2321）の株価チャート

2023/08/31～2024/01/29

株価推移

開示資料

決算

株式

チャート