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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 26,010 | 27,200 | 25,100 | 25,900 | -100 | -0.4% | 963 |
| 2010/11/05 | 22,900 | 27,400 | 22,540 | 26,000 | +3,500 | +15.6% | 1,953 |
| 2010/11/04 | 21,990 | 23,000 | 21,700 | 22,500 | +500 | +2.3% | 261 |
| 2010/11/02 | 21,850 | 22,000 | 21,000 | 22,000 | +230 | +1.1% | 108 |
| 2010/11/01 | 22,100 | 24,200 | 21,100 | 21,770 | -1,130 | -4.9% | 737 |
| 2010/10/29 | 23,000 | 23,000 | 21,000 | 22,900 | +400 | +1.8% | 383 |
| 2010/10/28 | 22,800 | 23,800 | 22,150 | 22,500 | +600 | +2.7% | 443 |
| 2010/10/27 | 20,800 | 22,600 | 20,800 | 21,900 | +610 | +2.9% | 435 |
| 2010/10/26 | 20,610 | 21,290 | 20,500 | 21,290 | +690 | +3.3% | 120 |
| 2010/10/25 | 21,370 | 21,500 | 20,300 | 20,600 | -800 | -3.7% | 372 |
| 2010/10/22 | 19,480 | 21,500 | 19,200 | 21,400 | +2,290 | +12% | 719 |
| 2010/10/21 | 19,780 | 20,000 | 19,110 | 19,110 | -90 | -0.5% | 179 |
| 2010/10/20 | 19,230 | 19,500 | 18,800 | 19,200 | -300 | -1.5% | 243 |
| 2010/10/19 | 20,500 | 21,470 | 18,900 | 19,500 | -10 | -0.1% | 1,152 |
| 2010/10/18 | 18,000 | 21,900 | 17,840 | 19,510 | +1,610 | +9% | 1,700 |
| 2010/10/15 | 18,300 | 18,350 | 17,500 | 17,900 | ±0 | ±0% | 108 |
| 2010/10/14 | 17,600 | 18,390 | 17,200 | 17,900 | +100 | +0.6% | 252 |
| 2010/10/13 | 17,500 | 17,910 | 16,910 | 17,800 | +500 | +2.9% | 135 |
| 2010/10/12 | 16,820 | 17,940 | 16,820 | 17,300 | +620 | +3.7% | 261 |
| 2010/10/08 | 16,650 | 16,950 | 16,650 | 16,680 | -470 | -2.7% | 42 |
| 2010/10/07 | 17,200 | 17,200 | 16,500 | 17,150 | -50 | -0.3% | 146 |
| 2010/10/06 | 17,000 | 17,200 | 16,850 | 17,200 | +300 | +1.8% | 40 |
| 2010/10/05 | 17,500 | 17,500 | 16,900 | 16,900 | -800 | -4.5% | 39 |
| 2010/10/04 | 17,200 | 17,700 | 16,760 | 17,700 | +870 | +5.2% | 119 |
| 2010/10/01 | 16,830 | 16,850 | 16,820 | 16,830 | +10 | +0.1% | 30 |
| 2010/09/30 | 17,310 | 17,310 | 16,810 | 16,820 | -680 | -3.9% | 46 |
| 2010/09/29 | 17,450 | 17,960 | 17,120 | 17,500 | +20 | +0.1% | 49 |
| 2010/09/28 | 16,600 | 17,480 | 16,600 | 17,480 | +720 | +4.3% | 78 |
| 2010/09/27 | 16,800 | 17,320 | 16,760 | 16,760 | -290 | -1.7% | 78 |
| 2010/09/24 | 16,700 | 17,380 | 16,560 | 17,050 | -500 | -2.8% | 287 |
| 2010/09/22 | 18,000 | 18,000 | 17,530 | 17,550 | -450 | -2.5% | 63 |
| 2010/09/21 | 18,400 | 18,480 | 17,800 | 18,000 | +650 | +3.7% | 359 |
| 2010/09/17 | 18,300 | 18,480 | 17,320 | 17,350 | -950 | -5.2% | 402 |
| 2010/09/16 | 16,980 | 18,500 | 16,980 | 18,300 | +1,030 | +6% | 241 |
| 2010/09/15 | 17,450 | 17,450 | 16,770 | 17,270 | -180 | -1% | 198 |
| 2010/09/14 | 17,060 | 18,490 | 17,060 | 17,450 | +750 | +4.5% | 533 |
| 2010/09/13 | 16,240 | 16,700 | 16,220 | 16,700 | +390 | +2.4% | 234 |
| 2010/09/10 | 16,230 | 16,500 | 16,230 | 16,310 | -100 | -0.6% | 51 |
| 2010/09/09 | 16,500 | 16,580 | 16,410 | 16,410 | -180 | -1.1% | 82 |
| 2010/09/08 | 16,400 | 16,590 | 16,300 | 16,590 | +90 | +0.5% | 99 |
| 2010/09/07 | 16,560 | 16,730 | 16,500 | 16,500 | ±0 | ±0% | 98 |
| 2010/09/06 | 16,460 | 16,990 | 16,450 | 16,500 | ±0 | ±0% | 96 |
| 2010/09/03 | 16,700 | 16,850 | 16,500 | 16,500 | -300 | -1.8% | 52 |
| 2010/09/02 | 16,990 | 16,990 | 16,350 | 16,800 | +150 | +0.9% | 168 |
| 2010/09/01 | 16,510 | 16,850 | 16,500 | 16,650 | -50 | -0.3% | 57 |
| 2010/08/31 | 16,880 | 16,880 | 16,320 | 16,700 | -180 | -1.1% | 87 |
| 2010/08/30 | 16,800 | 17,000 | 16,700 | 16,880 | +180 | +1.1% | 40 |
| 2010/08/27 | 16,530 | 17,000 | 16,510 | 16,700 | +200 | +1.2% | 75 |
| 2010/08/26 | 16,400 | 16,700 | 16,400 | 16,500 | -100 | -0.6% | 54 |
| 2010/08/25 | 16,510 | 16,900 | 16,450 | 16,600 | -100 | -0.6% | 54 |
3551～
3600
件表示中 / 3699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 | 9,100円 | - | - | 0.00% | - | 3.85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 |
| ハイブリテク | 41,700円 | +3.9% | +113.4% | 0.00% | 36.01倍 | 2.08倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ジャストプラ | 38,100円 | +15.0% | +22.0% | 2.89% | 10.82倍 | 1.23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 |
| 東和ハイシス | 212,100円 | +5.0% | +2.2% | 4.15% | 11.53倍 | 1.15倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ゲンダイＡＧ | 38,400円 | +1.6% | +32.2% | 5.47% | 12.05倍 | 1.06倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
市場注目の銘柄
チャート関連のコラム
