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

2024/06/28

2024/02/02～2024/06/28

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
06/28	84	85	83	83	-2.35%	224,100	25億6248万	+2.47%	-	2.08
06/27	85	85	83	85	0%	197,700	26億2423万	+4.94%	-	2.13
06/26	86	87	84	85	-3.41%	881,800	26億2423万	+4.94%	-	2.13
06/25	90	102	86	88	+8.64%	8,598,700	27億1685万	+8.64%	-	2.21
06/24	81	81	79	81	+1.25%	18,700	25億73万	0%	-	2.03
06/21	80	81	80	80	+1.27%	15,900	24億6986万	-1.23%	-	2.01
06/20	80	81	79	79	0%	79,500	24億3899万	-2.47%	-	1.98
06/19	81	81	79	79	-1.25%	26,600	24億3899万	-2.47%	-	1.98
06/18	81	81	79	80	0%	138,900	24億6986万	-1.23%	-	2.01
06/17	80	81	80	80	0%	20,100	24億6986万	-1.23%	-	2.01
06/14	81	81	80	80	0%	26,800	24億6986万	-1.23%	-	2.01
06/13	81	81	80	80	-2.44%	25,600	24億6986万	-1.23%	-	2.01
06/12	81	82	81	82	0%	28,100	25億3161万	+1.23%	-	2.06
06/11	81	82	80	82	+1.23%	48,700	25億3161万	+1.23%	-	2.06
06/10	80	81	80	81	+1.25%	52,300	25億73万	0%	-	2.03
06/07	81	81	80	80	-1.23%	13,500	24億6986万	-1.23%	-	2.01
06/06	81	82	80	81	0%	29,000	25億73万	0%	-	2.03
06/05	82	82	81	81	-1.22%	34,100	25億73万	0%	-	2.03
06/04	80	82	80	82	+1.23%	27,600	25億3161万	+1.23%	-	2.06
06/03	80	81	79	81	+2.53%	23,300	25億73万	0%	-	2.03
05/31	80	80	79	79	0%	49,300	24億3899万	-2.47%	-	1.98
05/30	80	80	79	79	0%	12,600	24億3899万	-3.66%	-	1.98
05/29	82	82	79	79	-2.47%	128,900	24億3899万	-3.66%	-	1.98
05/28	81	82	80	81	-1.22%	110,100	25億73万	-1.22%	-	2.03
05/27	81	82	81	82	+1.23%	19,700	25億3161万	0%	-	2.06
05/24	82	82	81	81	-1.22%	25,400	25億73万	-1.22%	-	2.03
05/23	81	82	81	82	+1.23%	59,400	25億3161万	0%	-	2.06
05/22	82	82	81	81	-1.22%	44,600	25億73万	-1.22%	-	2.03
05/21	83	84	82	82	0%	142,000	25億3161万	0%	-	2.06
05/20	82	82	80	82	0%	83,200	25億3161万	0%	-	2.06
05/17	82	82	81	82	+1.23%	92,900	25億3161万	-1.2%	-	2.06
05/16	82	82	80	81	-1.22%	99,200	25億73万	-2.41%	-	2.03
05/15	81	83	80	82	0%	87,900	25億3161万	-2.38%	-	2.06
05/14	82	82	81	82	-1.2%	63,200	25億3161万	-2.38%	-	2.06
05/13	81	83	80	83	+3.75%	128,500	25億6248万	0%	-	2.08
05/10	82	83	80	80	-2.44%	265,200	24億6986万	-3.61%	-	2.01
05/09	83	83	81	82	0%	66,000	25億3161万	-1.2%	-	2.06
05/08	82	83	81	82	-1.2%	37,200	25億3161万	-1.2%	-	2.06
05/07	83	83	80	83	0%	228,500	25億6248万	0%	-	2.08
05/02	82	84	82	83	+1.22%	44,600	25億6248万	0%	-	2.08
05/01	82	84	81	82	+1.23%	99,800	25億3161万	-1.2%	-	2.06
04/30	82	82	81	81	-1.22%	110,500	25億73万	-2.41%	-	2.03
04/26	83	83	82	82	0%	106,500	25億3161万	-1.2%	-	2.06
04/25	82	83	82	82	0%	83,600	25億3161万	-1.2%	-	2.06
04/24	85	85	82	82	-2.38%	73,300	25億3161万	-1.2%	-	2.06
04/23	83	84	82	84	+2.44%	60,900	25億9335万	+1.2%	-	2.11
04/22	81	83	81	82	0%	51,700	25億3161万	-1.2%	-	2.06
04/19	82	83	80	82	0%	290,200	25億3161万	-1.2%	-	2.06
04/18	83	83	81	82	0%	158,400	25億3161万	-1.2%	-	2.06
04/17	82	84	81	82	0%	323,700	25億3161万	-1.2%	-	2.06
04/16	85	95	81	82	-4.65%	2,689,200	25億3161万	-1.2%	-	2.06
04/15	85	87	83	86	+1.18%	193,200	26億5510万	+3.61%	-	2.16
04/12	86	86	84	85	-1.16%	211,000	26億2423万	+2.41%	-	2.13
04/11	87	87	85	86	-1.15%	236,100	26億5510万	+3.61%	-	2.16
04/10	88	88	84	87	-1.14%	845,600	26億8597万	+4.82%	-	2.18
04/09	100	102	86	88	-12.87%	3,577,000	27億1685万	+7.32%	-	2.21
04/08	77	108	77	101	+29.49%	8,630,700	31億1820万	+23.17%	-	2.54
04/05	75	78	74	78	+1.3%	206,100	24億811万	-3.7%	-	1.96
04/04	79	79	77	77	-2.53%	126,500	23億7724万	-4.94%	-	1.93
04/03	78	79	77	79	0%	65,000	24億3899万	-2.47%	-	1.98
04/02	80	80	78	79	-1.25%	54,100	24億3899万	-2.47%	-	1.98
04/01	82	82	79	80	-2.44%	121,600	24億6986万	-1.23%	-	2.01
03/29	82	82	80	82	0%	33,000	25億3161万	+2.5%	-	19.3
03/28	80	82	80	82	+1.23%	36,100	25億3161万	+2.5%	-	19.3
03/27	82	82	80	81	-1.22%	54,500	25億73万	+1.25%	-	19.07
03/26	81	82	80	82	+1.23%	85,200	25億3161万	+3.8%	-	19.3
03/25	82	82	81	81	-2.41%	28,900	25億73万	+2.53%	-	19.07
03/22	82	83	81	83	0%	79,700	25億6248万	+6.41%	-	19.54
03/21	82	83	81	83	+1.22%	63,400	25億6248万	+6.41%	-	19.54
03/19	82	83	81	82	-1.2%	61,300	25億3161万	+5.13%	-	19.3
03/18	83	83	81	83	-1.19%	121,800	25億6248万	+6.41%	-	19.54
03/15	83	84	82	84	0%	53,300	25億9335万	+7.69%	-	19.78
03/14	81	84	81	84	+2.44%	160,500	25億9335万	+7.69%	-	19.78
03/13	86	86	82	82	-2.38%	172,000	25億3161万	+5.13%	-	19.3
03/12	82	87	82	84	+3.7%	235,200	25億9335万	+7.69%	-	19.78
03/11	80	83	79	81	-2.41%	504,500	25億73万	+3.85%	-	19.07
03/08	90	108	81	83	-2.35%	5,726,800	25億6248万	+6.41%	-	19.54
03/07	83	86	80	85	+4.94%	633,100	26億2423万	+8.97%	-	20.01
03/06	78	81	75	81	+5.19%	550,600	25億73万	+3.85%	-	19.07
03/05	77	78	76	77	-1.28%	63,200	23億7724万	-1.28%	-	18.13
03/04	74	78	73	78	+5.41%	186,100	24億811万	0%	-	18.36
03/01	78	78	74	74	-3.9%	163,200	22億8462万	-5.13%	-	17.42
02/29	77	80	74	77	0%	355,100	23億7724万	-2.53%	-	18.13
02/28	78	78	75	77	+2.67%	107,000	23億7724万	-2.53%	-	18.13
02/27	73	76	73	75	+2.74%	104,400	23億1549万	-5.06%	-	17.66
02/26	73	74	70	73	0%	317,900	22億5375万	-7.59%	-	17.19
02/22	75	76	71	73	-1.35%	193,800	22億5375万	-8.75%	-	17.19
02/21	71	79	70	74	+4.23%	642,500	22億8462万	-7.5%	-	17.42
02/20	71	72	70	71	0%	132,000	21億9200万	-12.35%	-	16.72
02/19	69	71	68	71	+4.41%	148,000	21億9200万	-12.35%	-	16.72
02/16	68	69	67	68	-1.45%	164,700	20億9938万	-16.05%	-	16.01
02/15	70	73	62	69	-18.82%	1,617,100	21億3025万	-15.85%	-	16.24
02/14	83	85	82	85	+3.66%	69,300	26億2423万	+2.41%	-	20.01
02/13	82	83	82	82	0%	69,200	25億3161万	-1.2%	-	19.3
02/09	83	83	82	82	-2.38%	72,000	25億3161万	-1.2%	-	19.3
02/08	84	84	82	84	0%	50,100	25億9335万	+1.2%	-	19.78
02/07	83	87	82	84	+2.44%	338,000	25億9335万	+1.2%	-	19.78
02/06	83	83	82	82	-1.2%	11,400	25億3161万	0%	-	19.3
02/05	82	83	82	83	0%	12,000	25億6248万	+1.22%	-	19.54
02/02	83	83	82	83	0%	30,000	25億6248万	+1.22%	-	19.54

ソフトフロント HD（2321）の株価チャート

2024/02/02～2024/06/28

株価推移

開示資料

決算

株式

チャート