ソフトテックス（550A）の株価チャート
株価
6/5
- 前日 (6/4)
- 2,338
- 始値
- 2,288
- 高値
- 2,500
- 安値
- 2,222
- 終値 -4.19%
- 2,240
- 出来高 -44.76%
- 27,400
乖離率
- 株価（5日）
移動平均値 - -10.04%
2,490 - 株価（25日）
移動平均値 - -2.9%
2,307 - 出来高（5日）
移動平均値 - -67.99%
85,600
2026/04/09～2026/06/05
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 |
|---|
| 2026 |
| 06/05 | 2,288 | 2,500 | 2,222 | 2,240 | -4.19% | 27,400 | 19億6224万 | -2.9% | 8.21 | 1.25 |
| 06/04 | 2,530 | 2,530 | 2,300 | 2,338 | -14.36% | 49,600 | 20億4808万 | +0.47% | 8.57 | 1.3 |
| 06/03 | 3,150 | 3,250 | 2,576 | 2,730 | -3.23% | 139,900 | 23億9148万 | +15.97% | 10.01 | 1.52 |
| 06/02 | 2,321 | 2,821 | 2,241 | 2,821 | +21.54% | 165,800 | 24億7119万 | +18.88% | 10.34 | 1.57 |
| 06/01 | 1,922 | 2,322 | 1,922 | 2,321 | +20.76% | 45,300 | 20億3319万 | -2.72% | 8.51 | 1.3 |
| 05/29 | 1,954 | 1,964 | 1,922 | 1,922 | -1.89% | 8,400 | 16億8367万 | -20.64% | 7.05 | 1.07 |
| 05/28 | 1,961 | 1,986 | 1,955 | 1,959 | -1.01% | 3,600 | 17億1608万 | -20.94% | 7.18 | 1.09 |
| 05/27 | 1,994 | 1,998 | 1,950 | 1,979 | -3.37% | 7,600 | 17億3360万 | -22.18% | 7.26 | 1.1 |
| 05/26 | 2,050 | 2,050 | 2,000 | 2,048 | -0.1% | 2,900 | 17億9404万 | -21.74% | 7.51 | 1.14 |
| 05/25 | 2,007 | 2,100 | 1,980 | 2,050 | +3.54% | 7,200 | 17億9580万 | -24.07% | 7.52 | 1.14 |
| 05/22 | 1,971 | 2,005 | 1,971 | 1,980 | -1.05% | 6,000 | 17億3448万 | -29.26% | 7.26 | 1.1 |
| 05/21 | 2,092 | 2,100 | 1,961 | 2,001 | -3.01% | 8,300 | 17億5287万 | -30.33% | 7.34 | 1.12 |
| 05/20 | 1,997 | 2,063 | 1,961 | 2,063 | +4.46% | 13,600 | 18億718万 | -29.28% | 7.56 | 1.15 |
| 05/19 | 2,035 | 2,050 | 1,974 | 1,975 | -5.28% | 14,700 | 17億3010万 | -32.8% | 7.24 | 1.1 |
| 05/18 | 2,279 | 2,279 | 2,076 | 2,085 | -8.55% | 17,900 | 18億2646万 | - | 7.64 | 1.16 |
| 05/15 | 2,300 | 2,300 | 2,211 | 2,280 | -0.87% | 10,400 | 19億9728万 | - | 8.36 | 1.27 |
| 05/14 | 2,398 | 2,423 | 2,300 | 2,300 | -3.97% | 5,000 | 20億1480万 | - | 8.43 | 1.28 |
| 05/13 | 2,412 | 2,460 | 2,395 | 2,395 | -2.24% | 6,100 | 20億9802万 | - | 8.78 | 1.34 |
| 05/12 | 2,498 | 2,505 | 2,450 | 2,450 | -1.05% | 7,700 | 21億4620万 | - | 8.98 | 1.37 |
| 05/11 | 2,520 | 2,520 | 2,455 | 2,476 | -2.37% | 9,600 | 21億6897万 | - | 9.08 | 1.38 |
| 05/08 | 2,500 | 2,585 | 2,371 | 2,536 | -0.16% | 40,500 | 22億2153万 | - | 9.3 | 1.42 |
| 05/07 | 2,681 | 2,681 | 2,522 | 2,540 | -5.05% | 24,500 | 22億2504万 | - | 9.31 | 1.42 |
| 05/01 | 2,732 | 2,775 | 2,670 | 2,675 | -3.85% | 22,300 | 23億4330万 | - | 9.81 | 1.49 |
| 04/30 | 2,766 | 2,881 | 2,751 | 2,782 | +1.57% | 28,800 | 24億3703万 | - | 10.2 | 1.55 |
| 04/28 | 2,722 | 2,839 | 2,706 | 2,739 | +0.62% | 38,900 | 23億9936万 | - | 10.04 | 1.53 |
| 04/27 | 3,000 | 3,000 | 2,690 | 2,722 | -9.72% | 89,000 | 23億8447万 | - | 9.98 | 1.52 |
| 04/24 | 3,205 | 3,480 | 2,990 | 3,015 | -5.93% | 252,000 | 26億4114万 | - | 11.05 | 1.68 |
| 04/23 | 3,070 | 3,240 | 2,985 | 3,205 | +2.07% | 83,400 | 28億758万 | - | 11.75 | 1.79 |
| 04/22 | 3,090 | 3,305 | 3,025 | 3,140 | -2.79% | 88,200 | 27億5064万 | - | 11.51 | 1.75 |
| 04/21 | 3,260 | 3,470 | 3,155 | 3,230 | -3% | 120,000 | 28億2948万 | - | 11.84 | 1.8 |
| 04/20 | 3,475 | 3,510 | 3,165 | 3,330 | -6.98% | 242,100 | 29億1708万 | - | 12.21 | 1.86 |
| 04/17 | 3,650 | 4,050 | 3,565 | 3,580 | -6.65% | 259,600 | 31億3608万 | - | 13.12 | 2 |
| 04/16 | 3,905 | 4,440 | 3,800 | 3,835 | -6.8% | 410,500 | 33億5946万 | - | 14.06 | 2.14 |
| 04/15 | 4,935 | 5,220 | 3,835 | 4,115 | -8.86% | 823,900 | 36億474万 | - | 15.09 | 2.3 |
| 04/14 | 4,515 | 4,515 | 4,515 | 4,515 | +18.35% | 6,700 | 39億5514万 | - | 16.55 | 2.52 |
| 04/13 | 3,350 | 3,815 | 3,330 | 3,815 | +22.47% | 257,100 | 33億4194万 | - | 13.99 | 2.13 |
| 04/10 | 2,755 | 3,115 | 2,650 | 3,115 | +19.21% | 452,300 | 27億2874万 | - | 11.42 | 1.74 |
| 04/09 | 3,200 | 3,200 | 2,613 | 2,613 | 0% | 1,185,300 | 22億8898万 | - | 9.58 | 1.46 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
