ソフトフロントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 87 | 88 | 86 | 88 | +2 | +2.3% | 38,400 |
| 2023/01/06 | 86 | 87 | 86 | 86 | +1 | +1.2% | 15,200 |
| 2023/01/05 | 86 | 87 | 85 | 85 | -2 | -2.3% | 57,400 |
| 2023/01/04 | 86 | 87 | 85 | 87 | +1 | +1.2% | 42,500 |
| 2022/12/30 | 86 | 87 | 86 | 86 | +1 | +1.2% | 35,100 |
| 2022/12/29 | 85 | 86 | 85 | 85 | ±0 | ±0% | 22,300 |
| 2022/12/28 | 85 | 86 | 85 | 85 | -1 | -1.2% | 42,100 |
| 2022/12/27 | 85 | 86 | 84 | 86 | +1 | +1.2% | 56,700 |
| 2022/12/26 | 86 | 86 | 84 | 85 | -1 | -1.2% | 206,800 |
| 2022/12/23 | 87 | 87 | 86 | 86 | -2 | -2.3% | 84,100 |
| 2022/12/22 | 87 | 88 | 87 | 88 | +2 | +2.3% | 32,900 |
| 2022/12/21 | 86 | 88 | 86 | 86 | ±0 | ±0% | 56,800 |
| 2022/12/20 | 89 | 90 | 86 | 86 | -2 | -2.3% | 172,000 |
| 2022/12/19 | 90 | 90 | 88 | 88 | -2 | -2.2% | 134,500 |
| 2022/12/16 | 92 | 92 | 90 | 90 | -2 | -2.2% | 101,800 |
| 2022/12/15 | 93 | 94 | 91 | 92 | -1 | -1.1% | 157,300 |
| 2022/12/14 | 97 | 99 | 92 | 93 | ±0 | ±0% | 577,000 |
| 2022/12/13 | 92 | 96 | 91 | 93 | +2 | +2.2% | 501,300 |
| 2022/12/12 | 91 | 92 | 90 | 91 | ±0 | ±0% | 86,400 |
| 2022/12/09 | 90 | 92 | 89 | 91 | +1 | +1.1% | 176,800 |
| 2022/12/08 | 90 | 90 | 89 | 90 | ±0 | ±0% | 27,000 |
| 2022/12/07 | 89 | 90 | 89 | 90 | ±0 | ±0% | 31,100 |
| 2022/12/06 | 89 | 90 | 88 | 90 | +1 | +1.1% | 50,200 |
| 2022/12/05 | 89 | 90 | 88 | 89 | ±0 | ±0% | 43,500 |
| 2022/12/02 | 88 | 89 | 88 | 89 | ±0 | ±0% | 122,300 |
| 2022/12/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 58,700 |
| 2022/11/30 | 90 | 91 | 89 | 90 | +1 | +1.1% | 60,600 |
| 2022/11/29 | 90 | 90 | 89 | 89 | -1 | -1.1% | 25,800 |
| 2022/11/28 | 89 | 91 | 89 | 90 | ±0 | ±0% | 91,600 |
| 2022/11/25 | 90 | 90 | 89 | 90 | +1 | +1.1% | 12,900 |
| 2022/11/24 | 88 | 90 | 88 | 89 | ±0 | ±0% | 40,000 |
| 2022/11/22 | 88 | 89 | 88 | 89 | +1 | +1.1% | 8,800 |
| 2022/11/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 37,700 |
| 2022/11/18 | 90 | 90 | 88 | 88 | -1 | -1.1% | 100,600 |
| 2022/11/17 | 89 | 90 | 88 | 89 | +1 | +1.1% | 17,800 |
| 2022/11/16 | 89 | 90 | 88 | 88 | -1 | -1.1% | 21,900 |
| 2022/11/15 | 90 | 90 | 88 | 89 | -3 | -3.3% | 90,900 |
| 2022/11/14 | 90 | 92 | 89 | 92 | +2 | +2.2% | 96,400 |
| 2022/11/11 | 89 | 91 | 89 | 90 | +2 | +2.3% | 114,500 |
| 2022/11/10 | 89 | 90 | 88 | 88 | -2 | -2.2% | 50,300 |
| 2022/11/09 | 89 | 90 | 88 | 90 | +1 | +1.1% | 44,900 |
| 2022/11/08 | 88 | 89 | 88 | 89 | +1 | +1.1% | 37,200 |
| 2022/11/07 | 89 | 89 | 88 | 88 | -1 | -1.1% | 12,300 |
| 2022/11/04 | 88 | 89 | 88 | 89 | ±0 | ±0% | 24,400 |
| 2022/11/02 | 89 | 89 | 88 | 89 | ±0 | ±0% | 26,200 |
| 2022/11/01 | 88 | 89 | 87 | 89 | ±0 | ±0% | 60,000 |
| 2022/10/31 | 89 | 89 | 87 | 89 | ±0 | ±0% | 172,300 |
| 2022/10/28 | 88 | 89 | 88 | 89 | +1 | +1.1% | 44,900 |
| 2022/10/27 | 89 | 89 | 88 | 88 | -1 | -1.1% | 15,600 |
| 2022/10/26 | 90 | 90 | 88 | 89 | -1 | -1.1% | 34,400 |
551～
600
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「ソフトフロントＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトフロントＨ | 8,300円 | +24.3% | - | 0.00% | 61.03倍 | 35.47倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| 大和コン | 105,800円 | -2.9% | +0.7% | 1.80% | 10.60倍 | 0.78倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| 日本エンタ | 10,400円 | +13.1% | +7.9% | 2.88% | 21.67倍 | 0.84倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ＧＤＨ | 58,900円 | +16.8% | +18.5% | 0.68% | 11.18倍 | 1.38倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ジャストプラ | 33,600円 | +15.0% | +22.0% | 3.27% | 9.61倍 | 1.10倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
