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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 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 |
2010/05/27 | 17,000 | 17,750 | 16,620 | 17,500 | +550 | +3.2% | 83 |
2010/05/26 | 16,800 | 17,300 | 16,800 | 16,950 | -450 | -2.6% | 226 |
2010/05/25 | 18,110 | 18,900 | 17,110 | 17,400 | -1,500 | -7.9% | 125 |
2010/05/24 | 17,980 | 19,000 | 17,700 | 18,900 | +1,400 | +8% | 183 |
2010/05/21 | 16,600 | 17,700 | 16,600 | 17,500 | -300 | -1.7% | 305 |
2010/05/20 | 18,160 | 18,510 | 17,800 | 17,800 | -750 | -4% | 150 |
2010/05/19 | 18,000 | 18,550 | 17,000 | 18,550 | +150 | +0.8% | 432 |
2010/05/18 | 19,800 | 20,000 | 18,100 | 18,400 | -600 | -3.2% | 284 |
2010/05/17 | 20,990 | 20,990 | 18,500 | 19,000 | -2,130 | -10.1% | 675 |
2010/05/14 | 21,550 | 21,700 | 21,120 | 21,130 | -1,140 | -5.1% | 95 |
2010/05/13 | 21,600 | 22,270 | 20,720 | 22,270 | +770 | +3.6% | 235 |
2010/05/12 | 21,000 | 21,650 | 20,600 | 21,500 | +400 | +1.9% | 186 |
2010/05/11 | 22,450 | 23,200 | 21,000 | 21,100 | -1,000 | -4.5% | 285 |
2010/05/10 | 21,730 | 22,380 | 21,050 | 22,100 | +370 | +1.7% | 120 |
2010/05/07 | 21,900 | 22,390 | 20,690 | 21,730 | -1,270 | -5.5% | 463 |
2010/05/06 | 23,000 | 23,500 | 22,850 | 23,000 | -1,250 | -5.2% | 404 |
2010/04/30 | 24,760 | 25,000 | 23,900 | 24,250 | -650 | -2.6% | 449 |
2010/04/28 | 24,200 | 25,350 | 23,530 | 24,900 | -220 | -0.9% | 616 |
2010/04/27 | 26,300 | 26,680 | 25,010 | 25,120 | -1,780 | -6.6% | 611 |
2010/04/26 | 25,000 | 26,980 | 24,850 | 26,900 | +2,320 | +9.4% | 1,178 |
2010/04/23 | 23,500 | 24,800 | 23,150 | 24,580 | +1,450 | +6.3% | 603 |
2010/04/22 | 23,220 | 23,790 | 23,010 | 23,130 | -370 | -1.6% | 182 |
2010/04/21 | 22,760 | 24,000 | 22,760 | 23,500 | +800 | +3.5% | 290 |
2010/04/20 | 22,900 | 25,400 | 22,610 | 22,700 | +30 | +0.1% | 1,182 |
2010/04/19 | 23,150 | 23,150 | 22,530 | 22,670 | -760 | -3.2% | 347 |
2010/04/16 | 24,180 | 24,180 | 23,000 | 23,430 | -670 | -2.8% | 397 |
2010/04/15 | 22,390 | 26,600 | 22,300 | 24,100 | +1,700 | +7.6% | 860 |
2010/04/14 | 22,300 | 22,790 | 22,300 | 22,400 | -400 | -1.8% | 143 |
2010/04/13 | 22,720 | 22,800 | 22,500 | 22,800 | -200 | -0.9% | 247 |
2010/04/12 | 23,200 | 23,900 | 22,950 | 23,000 | +90 | +0.4% | 427 |
2010/04/09 | 23,000 | 23,490 | 22,800 | 22,910 | -90 | -0.4% | 298 |
2010/04/08 | 23,100 | 23,200 | 22,650 | 23,000 | -170 | -0.7% | 201 |
2010/04/07 | 22,350 | 23,170 | 22,300 | 23,170 | +770 | +3.4% | 214 |
2010/04/06 | 23,800 | 23,850 | 22,010 | 22,400 | -400 | -1.8% | 269 |
3401~
3450
件表示中 / 3453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 | 8,200円 | +14.0% | - | 0.00% | - | 6.97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 |
アクセルマーク | 24,300円 | +39.9% | - | 0.00% | 2700.00倍 | 3.06倍 |
|
インターネット広告事業が柱。ブロックチェーンゲームを収益柱に育成。IoTヘルスケア展開 |
POPER | 65,700円 | +19.1% | +84.8% | 0.00% | 53.68倍 | 4.05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 |
ネオマーケ | 99,900円 | +9.9% | -36.1% | 0.00% | 17.64倍 | 3.79倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
モビルス | 42,800円 | +20.0% | - | 0.00% | - | 1.43倍 |
|
コンタクトセンター向けSaaSを各種提供。サブスク比率高い。直販多いがOEMも展開 |
市場注目の銘柄
チャート関連のコラム