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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 16,810 | 17,000 | 16,610 | 16,700 | -600 | -3.5% | 29 |
| 2010/08/23 | 17,400 | 17,400 | 16,700 | 17,300 | +100 | +0.6% | 43 |
| 2010/08/20 | 16,900 | 17,380 | 16,900 | 17,200 | -80 | -0.5% | 24 |
| 2010/08/19 | 17,000 | 17,430 | 17,000 | 17,280 | +280 | +1.6% | 22 |
| 2010/08/18 | 16,600 | 17,000 | 16,300 | 17,000 | +240 | +1.4% | 244 |
| 2010/08/17 | 17,250 | 17,370 | 16,700 | 16,760 | -440 | -2.6% | 159 |
| 2010/08/16 | 17,600 | 17,790 | 17,200 | 17,200 | -440 | -2.5% | 149 |
| 2010/08/13 | 17,600 | 18,000 | 17,590 | 17,640 | -70 | -0.4% | 63 |
| 2010/08/12 | 18,000 | 18,270 | 17,700 | 17,710 | -790 | -4.3% | 137 |
| 2010/08/11 | 17,980 | 19,100 | 17,910 | 18,500 | +340 | +1.9% | 223 |
| 2010/08/10 | 18,280 | 18,280 | 18,000 | 18,160 | -60 | -0.3% | 35 |
| 2010/08/09 | 17,900 | 18,220 | 17,900 | 18,220 | +150 | +0.8% | 43 |
| 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 |
3601～
3650
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
