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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 88 | 89 | 87 | 89 | +1 | +1.1% | 79,300 |
| 2023/01/20 | 88 | 88 | 86 | 88 | ±0 | ±0% | 159,300 |
| 2023/01/19 | 89 | 89 | 87 | 88 | -1 | -1.1% | 74,100 |
| 2023/01/18 | 88 | 91 | 87 | 89 | +2 | +2.3% | 69,600 |
| 2023/01/17 | 89 | 90 | 87 | 87 | -1 | -1.1% | 65,500 |
| 2023/01/16 | 88 | 89 | 88 | 88 | -1 | -1.1% | 29,800 |
| 2023/01/13 | 90 | 91 | 89 | 89 | -1 | -1.1% | 34,000 |
| 2023/01/12 | 91 | 91 | 89 | 90 | ±0 | ±0% | 47,400 |
| 2023/01/11 | 88 | 91 | 88 | 90 | +2 | +2.3% | 90,600 |
| 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 |
651～
700
件表示中 / 3784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 | 20,100円 | - | - | 0.00% | - | 8.50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 |
| ＢＢＤＩ | 171,500円 | +13.9% | +27.8% | 0.00% | 48.82倍 | 4.69倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ＡＲアドバン | 303,000円 | +26.3% | +57.6% | 0.66% | 23.17倍 | 5.64倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ＧＭＯ－Ｒ＆ＡＩ | 227,400円 | +32.4% | -30.2% | 1.52% | 1114.71倍 | 4.47倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| パシフィックＳ | 683,000円 | +0.1% | -0.8% | 0.00% | 16.59倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
市場注目の銘柄
チャート関連のコラム
