富士ソフトの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,460 | 1,490 | 1,460 | 1,485 | +35 | +2.4% | 61,300 |
2011/02/03 | 1,437 | 1,453 | 1,419 | 1,450 | +16 | +1.1% | 49,600 |
2011/02/02 | 1,414 | 1,446 | 1,406 | 1,434 | +32 | +2.3% | 62,200 |
2011/02/01 | 1,410 | 1,413 | 1,388 | 1,402 | +11 | +0.8% | 55,400 |
2011/01/31 | 1,400 | 1,404 | 1,320 | 1,391 | -39 | -2.7% | 90,300 |
2011/01/28 | 1,431 | 1,450 | 1,418 | 1,430 | -21 | -1.4% | 70,700 |
2011/01/27 | 1,455 | 1,461 | 1,443 | 1,451 | -4 | -0.3% | 40,700 |
2011/01/26 | 1,445 | 1,471 | 1,445 | 1,455 | -3 | -0.2% | 23,800 |
2011/01/25 | 1,441 | 1,470 | 1,434 | 1,458 | +35 | +2.5% | 63,700 |
2011/01/24 | 1,419 | 1,426 | 1,405 | 1,423 | +4 | +0.3% | 55,000 |
2011/01/21 | 1,475 | 1,475 | 1,409 | 1,419 | -52 | -3.5% | 113,400 |
2011/01/20 | 1,489 | 1,515 | 1,462 | 1,471 | -14 | -0.9% | 84,100 |
2011/01/19 | 1,461 | 1,487 | 1,450 | 1,485 | +54 | +3.8% | 166,400 |
2011/01/18 | 1,408 | 1,445 | 1,397 | 1,431 | +13 | +0.9% | 79,300 |
2011/01/17 | 1,416 | 1,425 | 1,390 | 1,418 | +11 | +0.8% | 85,700 |
2011/01/14 | 1,396 | 1,426 | 1,390 | 1,407 | +12 | +0.9% | 84,900 |
2011/01/13 | 1,426 | 1,435 | 1,381 | 1,395 | -19 | -1.3% | 144,800 |
2011/01/12 | 1,447 | 1,447 | 1,411 | 1,414 | -21 | -1.5% | 69,300 |
2011/01/11 | 1,443 | 1,451 | 1,424 | 1,435 | -8 | -0.6% | 51,500 |
2011/01/07 | 1,452 | 1,457 | 1,433 | 1,443 | +1 | +0.1% | 62,700 |
2011/01/06 | 1,438 | 1,446 | 1,424 | 1,442 | +7 | +0.5% | 47,100 |
2011/01/05 | 1,426 | 1,435 | 1,413 | 1,435 | +10 | +0.7% | 50,600 |
2011/01/04 | 1,414 | 1,436 | 1,408 | 1,425 | +21 | +1.5% | 42,800 |
2010/12/30 | 1,426 | 1,426 | 1,393 | 1,404 | -22 | -1.5% | 43,800 |
2010/12/29 | 1,410 | 1,427 | 1,410 | 1,426 | +23 | +1.6% | 49,200 |
2010/12/28 | 1,411 | 1,413 | 1,398 | 1,403 | -7 | -0.5% | 41,100 |
2010/12/27 | 1,395 | 1,423 | 1,383 | 1,410 | +14 | +1% | 94,500 |
2010/12/24 | 1,400 | 1,403 | 1,380 | 1,396 | -17 | -1.2% | 81,900 |
2010/12/22 | 1,422 | 1,430 | 1,403 | 1,413 | -18 | -1.3% | 94,300 |
2010/12/21 | 1,411 | 1,446 | 1,410 | 1,431 | +7 | +0.5% | 84,200 |
2010/12/20 | 1,464 | 1,468 | 1,417 | 1,424 | -43 | -2.9% | 107,900 |
2010/12/17 | 1,438 | 1,475 | 1,431 | 1,467 | +40 | +2.8% | 166,300 |
2010/12/16 | 1,396 | 1,429 | 1,395 | 1,427 | +10 | +0.7% | 58,000 |
2010/12/15 | 1,401 | 1,417 | 1,391 | 1,417 | +8 | +0.6% | 72,100 |
2010/12/14 | 1,379 | 1,409 | 1,376 | 1,409 | +30 | +2.2% | 70,900 |
2010/12/13 | 1,332 | 1,380 | 1,332 | 1,379 | +34 | +2.5% | 84,900 |
2010/12/10 | 1,350 | 1,355 | 1,333 | 1,345 | +11 | +0.8% | 154,600 |
2010/12/09 | 1,335 | 1,343 | 1,322 | 1,334 | +9 | +0.7% | 128,800 |
2010/12/08 | 1,296 | 1,336 | 1,292 | 1,325 | +25 | +1.9% | 78,300 |
2010/12/07 | 1,301 | 1,305 | 1,281 | 1,300 | -1 | -0.1% | 89,200 |
2010/12/06 | 1,271 | 1,305 | 1,267 | 1,301 | +31 | +2.4% | 115,800 |
2010/12/03 | 1,267 | 1,273 | 1,259 | 1,270 | +20 | +1.6% | 49,700 |
2010/12/02 | 1,244 | 1,258 | 1,239 | 1,250 | +25 | +2% | 109,400 |
2010/12/01 | 1,213 | 1,233 | 1,197 | 1,225 | -3 | -0.2% | 69,200 |
2010/11/30 | 1,241 | 1,244 | 1,217 | 1,228 | -19 | -1.5% | 107,800 |
2010/11/29 | 1,226 | 1,260 | 1,226 | 1,247 | +14 | +1.1% | 64,400 |
2010/11/26 | 1,235 | 1,244 | 1,228 | 1,233 | +2 | +0.2% | 60,600 |
2010/11/25 | 1,230 | 1,247 | 1,225 | 1,231 | +10 | +0.8% | 76,100 |
2010/11/24 | 1,200 | 1,233 | 1,185 | 1,221 | -11 | -0.9% | 80,700 |
2010/11/22 | 1,215 | 1,241 | 1,215 | 1,232 | +22 | +1.8% | 65,200 |
3251~
3300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「富士ソフト」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 |
---|---|---|---|---|---|---|---|---|
富士ソフト | 635,000円 | +5.4% | +10.8% | 1.32% | 19.04倍 | 3.23倍 |
|
ソフト開発の独立系大手。FA、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
IIJ | 245,800円 | +13.0% | +0.2% | 1.40% | 21.84倍 | 3.46倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。MVNO大手 |
BIPROGY | 401,900円 | +4.0% | +3.9% | 2.49% | 16.50倍 | 2.43倍 |
|
SI大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
フジHD | 176,300円 | +5.6% | +3.1% | 2.84% | 13.01倍 | 0.44倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
NESIC | 235,000円 | +1.5% | +17.5% | 2.38% | 19.45倍 | 2.29倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。Zoomの販売代理店 |
市場注目の銘柄
チャート関連のコラム