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 |
---|---|---|---|---|---|---|---|
2010/08/06 | 18,400 | 18,400 | 18,050 | 18,070 | -330 | -1.8% | 40 |
2010/08/05 | 18,100 | 18,590 | 18,000 | 18,400 | +350 | +1.9% | 205 |
2010/08/04 | 18,220 | 18,610 | 18,050 | 18,050 | -510 | -2.7% | 112 |
2010/08/03 | 18,600 | 18,600 | 18,210 | 18,560 | -240 | -1.3% | 100 |
2010/08/02 | 19,000 | 19,560 | 18,300 | 18,800 | +600 | +3.3% | 180 |
2010/07/30 | 18,100 | 18,200 | 17,910 | 18,200 | +300 | +1.7% | 118 |
2010/07/29 | 18,320 | 18,450 | 17,630 | 17,900 | -890 | -4.7% | 145 |
2010/07/28 | 18,000 | 18,990 | 18,000 | 18,790 | +620 | +3.4% | 249 |
2010/07/27 | 18,160 | 18,290 | 17,990 | 18,170 | +160 | +0.9% | 133 |
2010/07/26 | 18,200 | 18,230 | 17,950 | 18,010 | -190 | -1% | 132 |
2010/07/23 | 18,330 | 18,330 | 17,930 | 18,200 | +270 | +1.5% | 72 |
2010/07/22 | 18,260 | 18,710 | 17,900 | 17,930 | -670 | -3.6% | 161 |
2010/07/21 | 18,230 | 18,600 | 18,050 | 18,600 | +490 | +2.7% | 210 |
2010/07/20 | 18,300 | 18,700 | 18,100 | 18,110 | -930 | -4.9% | 180 |
2010/07/16 | 19,370 | 19,380 | 18,610 | 19,040 | -350 | -1.8% | 145 |
2010/07/15 | 19,590 | 19,910 | 18,910 | 19,390 | -160 | -0.8% | 142 |
2010/07/14 | 19,980 | 20,080 | 19,540 | 19,550 | -410 | -2.1% | 110 |
2010/07/13 | 20,000 | 20,400 | 19,520 | 19,960 | -540 | -2.6% | 230 |
2010/07/12 | 20,990 | 21,300 | 20,000 | 20,500 | +50 | +0.2% | 202 |
2010/07/09 | 21,000 | 21,460 | 19,800 | 20,450 | +750 | +3.8% | 436 |
2010/07/08 | 20,130 | 20,400 | 19,700 | 19,700 | -430 | -2.1% | 225 |
2010/07/07 | 21,000 | 21,090 | 19,650 | 20,130 | -1,370 | -6.4% | 536 |
2010/07/06 | 18,680 | 21,990 | 18,680 | 21,500 | +2,800 | +15% | 1,407 |
2010/07/05 | 18,010 | 18,800 | 18,010 | 18,700 | +300 | +1.6% | 124 |
2010/07/02 | 18,400 | 18,600 | 17,550 | 18,400 | ±0 | ±0% | 200 |
2010/07/01 | 17,530 | 18,400 | 17,520 | 18,400 | +200 | +1.1% | 172 |
2010/06/30 | 18,000 | 18,400 | 17,500 | 18,200 | -200 | -1.1% | 162 |
2010/06/29 | 18,800 | 19,220 | 18,000 | 18,400 | -400 | -2.1% | 225 |
2010/06/28 | 19,150 | 19,380 | 18,770 | 18,800 | -300 | -1.6% | 201 |
2010/06/25 | 19,600 | 19,880 | 19,100 | 19,100 | -990 | -4.9% | 291 |
2010/06/24 | 19,200 | 20,240 | 19,160 | 20,090 | +790 | +4.1% | 152 |
2010/06/23 | 19,600 | 20,000 | 19,100 | 19,300 | -560 | -2.8% | 211 |
2010/06/22 | 20,100 | 20,480 | 19,810 | 19,860 | -440 | -2.2% | 226 |
2010/06/21 | 20,300 | 20,500 | 19,740 | 20,300 | ±0 | ±0% | 281 |
2010/06/18 | 21,500 | 21,500 | 20,300 | 20,300 | -1,000 | -4.7% | 290 |
2010/06/17 | 22,000 | 23,000 | 21,110 | 21,300 | -1,180 | -5.2% | 768 |
2010/06/16 | 25,780 | 26,280 | 22,050 | 22,480 | -800 | -3.4% | 4,425 |
2010/06/15 | 20,700 | 23,280 | 20,010 | 23,280 | +4,000 | +20.7% | 3,718 |
2010/06/14 | 18,500 | 19,470 | 18,500 | 19,280 | +1,280 | +7.1% | 177 |
2010/06/11 | 17,700 | 18,250 | 17,700 | 18,000 | +300 | +1.7% | 104 |
2010/06/10 | 17,700 | 18,100 | 17,500 | 17,700 | -800 | -4.3% | 72 |
2010/06/09 | 18,050 | 18,500 | 17,600 | 18,500 | +450 | +2.5% | 33 |
2010/06/08 | 18,000 | 18,400 | 18,000 | 18,050 | +50 | +0.3% | 21 |
2010/06/07 | 18,690 | 18,690 | 17,800 | 18,000 | -1,100 | -5.8% | 57 |
2010/06/04 | 19,200 | 19,300 | 18,800 | 19,100 | +100 | +0.5% | 72 |
2010/06/03 | 19,000 | 19,300 | 18,900 | 19,000 | -100 | -0.5% | 132 |
2010/06/02 | 19,660 | 19,660 | 18,810 | 19,100 | -400 | -2.1% | 180 |
2010/06/01 | 19,800 | 20,000 | 18,800 | 19,500 | +500 | +2.6% | 176 |
2010/05/31 | 18,000 | 19,500 | 17,900 | 19,000 | +1,100 | +6.1% | 299 |
2010/05/28 | 17,920 | 18,160 | 17,540 | 17,900 | +400 | +2.3% | 83 |
3651~
3700
件表示中 / 3737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 | 12,000円 | - | - | 0.00% | - | 5.07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 |
テリロジーHD | 36,400円 | +12.1% | +37.6% | 1.37% | 22.21倍 | 2.21倍 |
|
ITセキュリティなどネット製品販売と企業システム構築が柱。グループでDX事業に注力 |
テックファーム | 84,300円 | +28.2% | +168.2% | 0.59% | 14.22倍 | 2.44倍 |
|
アプリや各種システムの受託開発を展開。5GやAIの開発も。日本とアジアの越境流通を展開 |
サークレイス | 142,300円 | +20.9% | +71.6% | 0.00% | 26.94倍 | 6.25倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
ジグザグ | 249,700円 | +29.0% | +60.5% | 0.00% | 29.18倍 | 16.79倍 |
|
国内ECショップ向けに越境ECシステムのワールドショッピングを提供。海外展開も視野 |
市場注目の銘柄
チャート関連のコラム