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

2025/06/06

2025/01/09～2025/06/06

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
06/06	108	109	103	104	-3.7%	644,700	54億497万	+6.12%	-	3.08
06/05	103	109	101	108	+5.88%	766,200	56億1285万	+10.2%	-	3.2
06/04	97	104	97	102	+6.25%	482,500	53億103万	+5.15%	-	3.02
06/03	99	99	96	96	-3.03%	281,100	49億8920万	-1.03%	-	2.84
06/02	100	101	98	99	0%	169,600	51億4511万	+2.06%	-	2.93
05/30	100	101	99	99	-1%	100,700	51億4511万	+2.06%	-	2.93
05/29	100	102	99	100	0%	113,700	51億9708万	+3.09%	-	2.96
05/28	101	102	99	100	-1.96%	137,400	51億9708万	+3.09%	-	2.96
05/27	101	103	101	102	0%	93,300	53億103万	+5.15%	-	3.02
05/26	100	103	100	102	+3.03%	295,400	53億103万	+6.25%	-	3.02
05/23	103	105	99	99	-1.98%	535,600	51億4511万	+4.21%	-	2.93
05/22	101	104	101	101	-0.98%	174,900	52億4906万	+6.32%	-	2.99
05/21	104	106	101	102	-4.67%	625,900	53億103万	+8.51%	-	3.02
05/20	97	108	96	107	+11.46%	1,956,800	55億6088万	+13.83%	-	3.17
05/19	95	99	94	96	+1.05%	355,700	49億8920万	+3.23%	-	2.84
05/16	91	96	91	95	+4.4%	278,900	49億3723万	+2.15%	-	2.82
05/15	90	92	90	91	0%	301,600	47億2935万	-1.09%	-	2.7
05/14	92	95	90	91	0%	863,400	47億2935万	-1.09%	-	2.7
05/13	94	94	91	91	-3.19%	351,200	47億2935万	-1.09%	-	2.7
05/12	95	95	93	94	0%	218,400	48億8526万	+2.17%	-	2.79
05/09	94	95	94	94	0%	39,400	48億8526万	+1.08%	-	2.79
05/08	95	96	94	94	-2.08%	150,600	48億8526万	+1.08%	-	2.79
05/07	94	97	94	96	+1.05%	213,300	49億8920万	+2.13%	-	2.84
05/02	94	95	93	95	+1.06%	397,800	49億3723万	0%	-	2.82
05/01	95	107	92	94	-2.08%	7,173,300	48億8526万	-2.08%	-	2.79
04/30	98	98	94	96	-1.03%	454,600	49億8920万	-1.03%	-	2.84
04/28	97	99	96	97	0%	378,900	43億9056万	-1.02%	-	2.5
04/25	98	98	96	97	-1.02%	228,800	43億9056万	-2.02%	-	2.5
04/24	99	99	96	98	0%	294,500	44億3583万	-2.97%	-	2.53
04/23	98	107	92	98	0%	1,942,100	44億3583万	-3.92%	-	2.53
04/22	94	99	94	98	+2.08%	816,100	44億3583万	-4.85%	-	2.53
04/21	90	96	90	96	+7.87%	1,327,000	43億4530万	-7.69%	-	2.48
04/18	88	91	88	89	+1.14%	264,100	40億2846万	-15.24%	-	2.3
04/17	87	90	87	88	+1.15%	137,400	39億8319万	-17.76%	-	2.27
04/16	89	90	87	87	-1.14%	452,800	39億3793万	-19.44%	-	2.25
04/15	87	90	87	88	+1.15%	327,100	39億8319万	-19.27%	-	2.27
04/14	90	96	84	87	-1.14%	3,388,100	39億3793万	-20.91%	-	2.25
04/11	85	90	85	88	+1.15%	423,900	39億8319万	-20.72%	-	2.27
04/10	90	93	86	87	+2.35%	885,700	39億3793万	-22.32%	-	2.25
04/09	90	99	81	85	-8.6%	6,417,900	38億4740万	-24.78%	-	2.19
04/08	83	94	82	93	+22.37%	2,815,900	42億951万	-18.42%	-	2.4
04/07	84	92	75	76	-19.15%	3,627,100	34億4003万	-33.91%	-	1.96
04/04	94	111	89	94	-4.08%	5,031,800	44億6685万	-19.66%	-	2.55
04/03	98	100	96	98	-4.85%	542,100	46億5693万	-16.95%	-	2.66
04/02	108	109	101	103	-5.5%	661,400	48億9452万	-13.45%	-	2.79
04/01	117	123	99	109	-6.03%	2,476,600	39億9659万	-9.17%	-	2.28
03/31	119	120	113	116	-3.33%	415,800	42億5325万	-4.13%	-	3.46
03/28	120	125	120	120	-2.44%	128,300	43億9991万	-0.83%	-	3.58
03/27	122	124	121	123	+0.82%	149,100	45億991万	+0.82%	-	3.67
03/26	122	124	122	122	0%	48,500	37億6654万	0%	-	3.06
03/25	125	127	121	122	-1.61%	307,700	37億6654万	0%	-	3.06
03/24	126	129	124	124	-3.13%	219,700	38億2828万	+0.81%	-	3.11
03/21	129	130	124	128	+0.79%	236,500	39億5178万	+4.07%	-	3.21
03/19	132	132	127	127	-4.51%	443,200	39億2090万	+4.1%	-	3.19
03/18	124	135	124	133	+7.26%	821,500	41億614万	+9.02%	-	3.34
03/17	124	126	121	124	0%	293,700	38億2828万	+1.64%	-	3.11
03/14	122	124	119	124	+3.33%	460,600	38億2828万	+1.64%	-	3.11
03/13	119	122	118	120	+2.56%	259,600	37億479万	-0.83%	-	3.01
03/12	113	119	112	117	+5.41%	250,900	36億1217万	-3.31%	-	2.94
03/11	108	114	107	111	+0.91%	265,100	34億2693万	-9.02%	-	2.79
03/10	112	113	110	110	0%	201,600	33億9606万	-9.84%	-	2.76
03/07	113	113	110	110	-4.35%	346,100	33億9606万	-9.84%	-	2.76
03/06	115	117	113	115	-1.71%	458,300	35億5042万	-5.74%	-	2.89
03/05	117	120	116	117	-0.85%	360,900	36億1217万	-4.1%	-	2.94
03/04	119	120	117	118	-1.67%	268,900	36億4304万	-3.28%	-	2.96
03/03	122	124	119	120	-1.64%	222,300	37億479万	-2.44%	-	3.01
02/28	122	125	119	122	0%	382,900	37億6654万	-0.81%	-	3.06
02/27	130	130	122	122	-5.43%	419,500	37億6654万	0%	-	3.06
02/26	124	130	120	129	+3.2%	505,300	39億8265万	+6.61%	-	3.24
02/25	124	126	123	125	0%	243,800	38億5916万	+4.17%	-	3.14
02/21	126	130	125	125	-0.79%	370,700	38億5916万	+5.04%	-	3.14
02/20	128	130	126	126	-2.33%	254,700	38億9003万	+5.88%	-	3.16
02/19	132	134	126	129	-0.77%	626,400	39億8265万	+9.32%	-	3.24
02/18	131	134	128	130	-0.76%	369,300	40億1352万	+11.11%	-	3.26
02/17	127	132	125	131	+2.34%	414,500	40億4440万	+11.97%	-	3.29
02/14	133	134	126	128	-5.19%	894,700	39億5178万	+10.34%	-	3.21
02/13	118	139	118	135	+18.42%	5,605,000	41億6789万	+17.39%	-	3.39
02/12	122	124	113	114	-8.8%	1,170,000	35億1955万	0%	-	2.86
02/10	117	125	116	125	+5.04%	742,600	38億5916万	+9.65%	-	3.14
02/07	118	119	116	119	-0.83%	340,000	36億7392万	+5.31%	-	2.99
02/06	118	120	116	120	+1.69%	219,000	37億479万	+7.14%	-	3.01
02/05	120	120	116	118	-0.84%	435,200	36億4304万	+6.31%	-	2.96
02/04	120	123	118	119	-0.83%	617,600	36億7392万	+7.21%	-	2.99
02/03	115	127	113	120	+8.11%	2,138,300	37億479万	+9.09%	-	3.01
01/31	110	112	109	111	0%	408,500	34億2693万	+1.83%	-	2.79
01/30	118	118	108	111	-6.72%	1,593,300	34億2693万	+1.83%	-	2.79
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

ソフトフロント HD（2321）の株価チャート

2025/01/09～2025/06/06

株価推移

開示資料

決算

株式

チャート