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

2025/01/29

2024/08/30～2025/01/29

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
2025
01/29	126	132	119	119	-1.65%	3,501,200	36億7392万	+9.17%	-	2.99
01/28	116	146	115	121	-0.82%	8,367,500	37億3566万	+12.04%	-	3.04
01/27	129	133	120	122	-3.17%	1,147,900	37億6654万	+14.02%	-	3.06
01/24	117	128	116	126	+5.88%	2,727,100	38億9003万	+18.87%	-	3.16
01/23	102	124	102	119	+16.67%	5,342,400	36億7392万	+13.33%	-	2.99
01/22	99	104	99	102	+2%	276,600	31億4907万	-1.92%	-	2.56
01/21	102	102	99	100	-2.91%	403,900	30億8732万	-3.85%	-	2.51
01/20	106	107	102	103	-4.63%	369,100	31億7994万	-0.96%	-	2.59
01/17	110	113	105	108	-5.26%	825,900	33億3431万	+4.85%	-	2.71
01/16	112	115	110	114	+2.7%	181,600	35億1955万	+10.68%	-	2.86
01/15	111	112	108	111	+0.91%	228,800	34億2693万	+9.9%	-	2.79
01/14	110	117	108	110	+0.92%	376,000	33億9606万	+10%	-	2.76
01/10	112	113	109	109	-1.8%	227,400	33億6518万	+10.1%	-	2.74
01/09	105	115	105	111	+5.71%	846,300	34億2693万	+13.27%	-	2.79
01/08	109	110	105	105	-3.67%	251,800	32億4169万	+8.25%	-	2.64
01/07	106	110	106	109	+2.83%	234,200	33億6518万	+13.54%	-	2.74
01/06	105	108	104	106	+1.92%	232,600	32億7256万	+11.58%	-	2.66
2024
12/30	104	109	104	104	+1.96%	395,100	32億1082万	+10.64%	-	2.61
12/27	101	104	99	102	0%	443,200	31億4907万	+8.51%	-	2.56
12/26	107	107	102	102	-3.77%	317,300	31億4907万	+9.68%	-	2.56
12/25	102	108	102	106	+3.92%	458,500	32億7256万	+15.22%	-	2.66
12/24	105	107	100	102	-1.92%	556,000	31億4907万	+12.09%	-	2.56
12/23	100	119	98	104	+4%	2,651,900	32億1082万	+15.56%	-	2.61
12/20	105	107	100	100	-6.54%	595,500	30億8732万	+12.36%	-	2.51
12/19	110	110	101	107	-1.83%	1,271,500	33億344万	+21.59%	-	2.69
12/18	95	118	95	109	+18.48%	5,235,400	33億6518万	+25.29%	-	2.74
12/17	93	93	89	92	-1.08%	410,600	28億4034万	+6.98%	-	2.31
12/16	99	100	93	93	-7%	718,000	28億7121万	+9.41%	-	2.33
12/13	101	103	98	100	-2.91%	609,900	30億8732万	+19.05%	-	2.51
12/12	98	113	96	103	+7.29%	2,449,600	31億7994万	+24.1%	-	2.59
12/11	93	97	89	96	+5.49%	311,800	29億6383万	+18.52%	-	2.41
12/10	93	94	90	91	-1.09%	277,900	28億947万	+13.75%	-	2.28
12/09	89	93	89	92	+4.55%	416,500	28億4034万	+16.46%	-	2.31
12/06	85	88	84	88	+3.53%	279,900	27億1685万	+11.39%	-	2.21
12/05	84	85	83	85	+1.19%	127,000	26億2423万	+8.97%	-	2.13
12/04	84	86	82	84	+1.2%	222,000	25億9335万	+9.09%	-	2.11
12/03	82	84	81	83	+1.22%	80,200	25億6248万	+7.79%	-	2.08
12/02	83	84	81	82	-1.2%	171,900	25億3161万	+7.89%	-	2.06
11/29	85	85	82	83	-2.35%	139,500	25億6248万	+9.21%	-	2.08
11/28	84	85	83	85	+2.41%	29,500	26億2423万	+13.33%	-	2.13
11/27	85	85	83	83	-2.35%	93,900	25億6248万	+12.16%	-	2.08
11/26	81	87	81	85	+3.66%	297,500	26億2423万	+14.86%	-	2.13
11/25	82	83	81	82	0%	161,800	25億3161万	+12.33%	-	2.06
11/22	81	82	80	82	+1.23%	151,900	25億3161万	+12.33%	-	2.06
11/21	82	83	80	81	-2.41%	187,900	25億73万	+12.5%	-	2.03
11/20	86	86	82	83	-3.49%	344,400	25億6248万	+15.28%	-	2.08
11/19	83	88	79	86	+10.26%	1,390,700	26億5510万	+21.13%	-	2.16
11/18	74	86	73	78	+4%	1,208,600	24億811万	+9.86%	-	1.96
11/15	76	88	73	75	+4.17%	3,313,000	23億1549万	+7.14%	-	1.88
11/14	75	76	72	72	-2.7%	347,700	22億2287万	+2.86%	-	1.81
11/13	71	75	71	74	+2.78%	237,600	22億8462万	+5.71%	-	1.86
11/12	71	72	70	72	+2.86%	106,900	22億2287万	+2.86%	-	1.81
11/11	72	72	70	70	-1.41%	140,500	21億6113万	0%	-	1.76
11/08	71	72	71	71	0%	33,100	21億9200万	+1.43%	-	1.78
11/07	70	76	70	71	+1.43%	323,700	21億9200万	+1.43%	-	1.78
11/06	70	71	69	70	0%	158,200	21億6113万	0%	-	1.76
11/05	69	71	69	70	+1.45%	23,200	21億6113万	0%	-	1.76
11/01	70	70	69	69	-1.43%	69,000	21億3025万	-1.43%	-	1.73
10/31	70	70	69	70	0%	8,900	21億6113万	0%	-	1.76
10/30	71	71	69	70	+1.45%	22,400	21億6113万	0%	-	1.76
10/29	71	71	69	69	-1.43%	30,500	21億3025万	-1.43%	-	1.73
10/28	70	71	69	70	+1.45%	18,900	21億6113万	0%	-	1.76
10/25	71	71	69	69	-2.82%	10,700	21億3025万	-1.43%	-	1.73
10/24	70	71	68	71	+2.9%	98,300	21億9200万	0%	-	1.78
10/23	69	70	68	69	+1.47%	89,100	21億3025万	-1.43%	-	1.73
10/22	70	70	68	68	-2.86%	55,700	20億9938万	-4.23%	-	1.71
10/21	71	71	70	70	0%	10,700	21億6113万	-1.41%	-	1.76
10/18	71	71	70	70	0%	14,800	21億6113万	-1.41%	-	1.76
10/17	70	70	69	70	0%	45,300	21億6113万	-1.41%	-	1.76
10/16	70	70	69	70	0%	50,000	21億6113万	-1.41%	-	1.76
10/15	71	71	70	70	0%	51,600	21億6113万	-1.41%	-	1.76
10/11	70	72	70	70	0%	24,400	21億6113万	-1.41%	-	1.76
10/10	71	72	70	70	-1.41%	25,500	21億6113万	-1.41%	-	1.76
10/09	70	71	70	71	+1.43%	33,600	21億9200万	0%	-	1.78
10/08	71	71	70	70	-2.78%	40,600	21億6113万	-1.41%	-	1.76
10/07	71	75	70	72	+1.41%	549,900	22億2287万	+1.41%	-	1.81
10/04	70	71	70	71	+1.43%	54,900	21億9200万	0%	-	1.78
10/03	70	71	70	70	0%	7,300	21億6113万	-1.41%	-	1.76
10/02	70	71	69	70	-1.41%	32,100	21億6113万	-1.41%	-	1.76
10/01	71	71	70	71	+1.43%	10,800	21億9200万	0%	-	1.78
09/30	71	72	69	70	-4.11%	61,300	21億6113万	-1.41%	-	1.76
09/27	71	73	71	73	+2.82%	70,500	22億5375万	+2.82%	-	1.83
09/26	72	72	71	71	-1.39%	19,400	21億9200万	0%	-	1.78
09/25	72	72	71	72	+1.41%	24,600	22億2287万	+1.41%	-	1.81
09/24	72	72	71	71	0%	26,200	21億9200万	0%	-	1.78
09/20	72	72	71	71	-1.39%	63,700	21億9200万	0%	-	1.78
09/19	71	72	71	72	+2.86%	21,200	22億2287万	+1.41%	-	1.81
09/18	70	72	70	70	0%	16,800	21億6113万	-1.41%	-	1.76
09/17	71	72	69	70	0%	73,900	21億6113万	-2.78%	-	1.76
09/13	71	72	69	70	-1.41%	118,500	21億6113万	-2.78%	-	1.76
09/12	71	72	70	71	+1.43%	23,400	21億9200万	-1.39%	-	1.78
09/11	72	72	70	70	-1.41%	46,000	21億6113万	-2.78%	-	1.76
09/10	71	72	71	71	+1.43%	59,700	21億9200万	-1.39%	-	1.78
09/09	69	70	68	70	0%	106,800	21億6113万	-1.41%	-	1.76
09/06	72	72	69	70	-2.78%	111,500	21億6113万	-2.78%	-	1.76
09/05	70	72	70	72	+2.86%	80,900	22億2287万	0%	-	1.81
09/04	72	72	70	70	-4.11%	81,300	21億6113万	-4.11%	-	1.76
09/03	73	73	72	73	+1.39%	67,200	22億5375万	0%	-	1.83
09/02	74	75	72	72	0%	155,900	22億2287万	-1.37%	-	1.81
08/30	72	72	71	72	+1.41%	9,200	22億2287万	-2.7%	-	1.81

ソフトフロント HD（2321）の株価チャート

2024/08/30～2025/01/29

株価推移

開示資料

決算

株式

チャート