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 |
---|---|---|---|---|---|---|---|
2012/01/30 | 23,900 | 23,990 | 23,600 | 23,990 | -890 | -3.6% | 280 |
2012/01/27 | 24,600 | 24,880 | 24,300 | 24,880 | +270 | +1.1% | 87 |
2012/01/26 | 25,020 | 25,020 | 24,610 | 24,610 | -340 | -1.4% | 139 |
2012/01/25 | 25,220 | 25,790 | 24,950 | 24,950 | -120 | -0.5% | 146 |
2012/01/24 | 25,010 | 25,210 | 24,780 | 25,070 | +90 | +0.4% | 57 |
2012/01/23 | 25,300 | 25,300 | 24,700 | 24,980 | -250 | -1% | 142 |
2012/01/20 | 24,870 | 25,600 | 24,870 | 25,230 | +390 | +1.6% | 273 |
2012/01/19 | 25,300 | 25,300 | 24,820 | 24,840 | -460 | -1.8% | 108 |
2012/01/18 | 24,600 | 25,300 | 24,600 | 25,300 | +420 | +1.7% | 168 |
2012/01/17 | 24,880 | 25,000 | 24,400 | 24,880 | -600 | -2.4% | 183 |
2012/01/16 | 25,770 | 25,960 | 25,000 | 25,480 | -620 | -2.4% | 194 |
2012/01/13 | 26,010 | 26,500 | 25,910 | 26,100 | -10 | ±0% | 93 |
2012/01/12 | 26,850 | 27,000 | 26,110 | 26,110 | -750 | -2.8% | 206 |
2012/01/11 | 27,240 | 27,370 | 26,800 | 26,860 | +10 | ±0% | 116 |
2012/01/10 | 28,040 | 28,040 | 26,850 | 26,850 | -1,560 | -5.5% | 386 |
2012/01/06 | 28,800 | 29,250 | 28,350 | 28,410 | -590 | -2% | 78 |
2012/01/05 | 29,560 | 29,560 | 28,700 | 29,000 | -950 | -3.2% | 467 |
2012/01/04 | 29,780 | 31,300 | 29,600 | 29,950 | +750 | +2.6% | 496 |
2011/12/30 | 27,310 | 31,750 | 27,310 | 29,200 | +1,680 | +6.1% | 1,197 |
2011/12/29 | 27,010 | 27,850 | 27,000 | 27,520 | -450 | -1.6% | 196 |
2011/12/28 | 28,800 | 28,800 | 27,110 | 27,970 | -440 | -1.5% | 557 |
2011/12/27 | 31,250 | 31,350 | 28,200 | 28,410 | -3,090 | -9.8% | 2,128 |
2011/12/26 | 26,470 | 31,500 | 26,350 | 31,500 | +5,000 | +18.9% | 3,710 |
2011/12/22 | 26,200 | 28,250 | 25,500 | 26,500 | +400 | +1.5% | 1,025 |
2011/12/21 | 29,300 | 29,900 | 26,100 | 26,100 | -2,700 | -9.4% | 2,412 |
2011/12/20 | 23,850 | 28,800 | 23,850 | 28,800 | +5,000 | +21% | 2,455 |
2011/12/19 | 24,990 | 24,990 | 23,710 | 23,800 | -1,200 | -4.8% | 76 |
2011/12/16 | 24,400 | 25,000 | 24,010 | 25,000 | +1,100 | +4.6% | 119 |
2011/12/15 | 25,000 | 25,000 | 23,350 | 23,900 | -1,100 | -4.4% | 116 |
2011/12/14 | 24,050 | 25,800 | 24,050 | 25,000 | +970 | +4% | 110 |
2011/12/13 | 24,300 | 24,300 | 23,700 | 24,030 | -570 | -2.3% | 53 |
2011/12/12 | 24,690 | 24,690 | 24,000 | 24,600 | +300 | +1.2% | 18 |
2011/12/09 | 24,100 | 24,690 | 23,010 | 24,300 | -100 | -0.4% | 116 |
2011/12/08 | 25,000 | 25,000 | 24,110 | 24,400 | -610 | -2.4% | 89 |
2011/12/07 | 25,220 | 25,310 | 25,000 | 25,010 | -590 | -2.3% | 79 |
2011/12/06 | 25,510 | 25,810 | 25,500 | 25,600 | -700 | -2.7% | 86 |
2011/12/05 | 26,900 | 26,900 | 25,810 | 26,300 | -200 | -0.8% | 80 |
2011/12/02 | 24,010 | 27,900 | 24,000 | 26,500 | +2,450 | +10.2% | 245 |
2011/12/01 | 23,610 | 24,500 | 23,610 | 24,050 | +440 | +1.9% | 22 |
2011/11/30 | 24,100 | 24,300 | 23,500 | 23,610 | -490 | -2% | 9 |
2011/11/29 | 23,860 | 24,500 | 23,520 | 24,100 | +590 | +2.5% | 97 |
2011/11/28 | 22,910 | 23,890 | 22,710 | 23,510 | +260 | +1.1% | 56 |
2011/11/25 | 22,990 | 23,250 | 22,610 | 23,250 | +260 | +1.1% | 45 |
2011/11/24 | 23,210 | 23,210 | 22,600 | 22,990 | -270 | -1.2% | 55 |
2011/11/22 | 22,500 | 23,590 | 22,010 | 23,260 | -270 | -1.1% | 83 |
2011/11/21 | 23,100 | 23,530 | 22,800 | 23,530 | +60 | +0.3% | 76 |
2011/11/18 | 23,000 | 23,490 | 23,000 | 23,470 | -260 | -1.1% | 45 |
2011/11/17 | 23,800 | 23,800 | 23,000 | 23,730 | -270 | -1.1% | 86 |
2011/11/16 | 24,000 | 24,300 | 24,000 | 24,000 | -450 | -1.8% | 178 |
2011/11/15 | 24,890 | 24,890 | 24,400 | 24,450 | -440 | -1.8% | 60 |
3101~
3150
件表示中 / 3548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 | 7,300円 | +24.3% | - | 0.00% | 45.06倍 | 17.22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 |
ベイシス | 123,100円 | +16.1% | +22.4% | 0.00% | 44.42倍 | 1.15倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
CINC | 66,800円 | -0.5% | - | 0.00% | - | 1.52倍 |
|
SaaS型デジタルマーケティング支援ツールの開発・販売とDXコンサルを手がける |
WHYHOWDO | 3,000円 | +1.0% | - | 0.00% | - | 2.38倍 |
|
端末管理システムが収益柱、IT教育も展開。NFT分野育成。飲食事業も。エンタメ事業参入 |
POPER | 57,000円 | +19.1% | +84.8% | 0.00% | 46.61倍 | 3.44倍 |
|
学習塾に管理システム「コミル」をSaaSで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム