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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,210 | 1,217 | 1,207 | 1,210 | +6 | +0.5% | 75,300 |
| 2010/11/18 | 1,156 | 1,210 | 1,156 | 1,204 | +47 | +4.1% | 89,100 |
| 2010/11/17 | 1,128 | 1,166 | 1,128 | 1,157 | -1 | -0.1% | 43,900 |
| 2010/11/16 | 1,176 | 1,177 | 1,158 | 1,158 | -4 | -0.3% | 55,000 |
| 2010/11/15 | 1,159 | 1,173 | 1,154 | 1,162 | +9 | +0.8% | 34,000 |
| 2010/11/12 | 1,150 | 1,181 | 1,150 | 1,153 | +3 | +0.3% | 70,600 |
| 2010/11/11 | 1,150 | 1,153 | 1,135 | 1,150 | ±0 | ±0% | 77,500 |
| 2010/11/10 | 1,147 | 1,162 | 1,137 | 1,150 | +15 | +1.3% | 93,600 |
| 2010/11/09 | 1,153 | 1,154 | 1,134 | 1,135 | -25 | -2.2% | 82,800 |
| 2010/11/08 | 1,220 | 1,220 | 1,150 | 1,160 | -49 | -4.1% | 125,200 |
| 2010/11/05 | 1,190 | 1,248 | 1,190 | 1,209 | +49 | +4.2% | 88,900 |
| 2010/11/04 | 1,133 | 1,174 | 1,133 | 1,160 | +29 | +2.6% | 58,000 |
| 2010/11/02 | 1,163 | 1,168 | 1,131 | 1,131 | -40 | -3.4% | 59,500 |
| 2010/11/01 | 1,177 | 1,178 | 1,154 | 1,171 | -20 | -1.7% | 51,500 |
| 2010/10/29 | 1,177 | 1,206 | 1,175 | 1,191 | -15 | -1.2% | 41,600 |
| 2010/10/28 | 1,196 | 1,207 | 1,182 | 1,206 | +10 | +0.8% | 63,600 |
| 2010/10/27 | 1,189 | 1,202 | 1,177 | 1,196 | -9 | -0.7% | 73,000 |
| 2010/10/26 | 1,218 | 1,234 | 1,205 | 1,205 | -11 | -0.9% | 30,900 |
| 2010/10/25 | 1,234 | 1,235 | 1,216 | 1,216 | -9 | -0.7% | 33,500 |
| 2010/10/22 | 1,217 | 1,236 | 1,217 | 1,225 | +9 | +0.7% | 37,400 |
| 2010/10/21 | 1,222 | 1,224 | 1,208 | 1,216 | -5 | -0.4% | 36,700 |
| 2010/10/20 | 1,233 | 1,233 | 1,215 | 1,221 | -22 | -1.8% | 31,100 |
| 2010/10/19 | 1,250 | 1,266 | 1,233 | 1,243 | -11 | -0.9% | 32,600 |
| 2010/10/18 | 1,237 | 1,258 | 1,233 | 1,254 | +24 | +2% | 28,900 |
| 2010/10/15 | 1,274 | 1,274 | 1,230 | 1,230 | -44 | -3.5% | 52,800 |
| 2010/10/14 | 1,240 | 1,277 | 1,240 | 1,274 | +41 | +3.3% | 74,300 |
| 2010/10/13 | 1,240 | 1,246 | 1,225 | 1,233 | -2 | -0.2% | 35,800 |
| 2010/10/12 | 1,284 | 1,284 | 1,229 | 1,235 | -40 | -3.1% | 56,100 |
| 2010/10/08 | 1,290 | 1,313 | 1,272 | 1,275 | +12 | +1% | 91,800 |
| 2010/10/07 | 1,240 | 1,282 | 1,236 | 1,263 | ±0 | ±0% | 52,100 |
| 2010/10/06 | 1,264 | 1,276 | 1,231 | 1,263 | ±0 | ±0% | 59,900 |
| 2010/10/05 | 1,254 | 1,275 | 1,233 | 1,263 | +10 | +0.8% | 66,500 |
| 2010/10/04 | 1,298 | 1,298 | 1,249 | 1,253 | -22 | -1.7% | 71,800 |
| 2010/10/01 | 1,287 | 1,294 | 1,257 | 1,275 | -9 | -0.7% | 67,400 |
| 2010/09/30 | 1,314 | 1,324 | 1,280 | 1,284 | -22 | -1.7% | 55,600 |
| 2010/09/29 | 1,291 | 1,326 | 1,291 | 1,306 | +15 | +1.2% | 47,600 |
| 2010/09/28 | 1,297 | 1,310 | 1,283 | 1,291 | -12 | -0.9% | 29,200 |
| 2010/09/27 | 1,294 | 1,304 | 1,280 | 1,303 | +25 | +2% | 34,300 |
| 2010/09/24 | 1,284 | 1,297 | 1,274 | 1,278 | -28 | -2.1% | 66,200 |
| 2010/09/22 | 1,321 | 1,330 | 1,306 | 1,306 | -16 | -1.2% | 33,400 |
| 2010/09/21 | 1,342 | 1,350 | 1,314 | 1,322 | -16 | -1.2% | 32,500 |
| 2010/09/17 | 1,321 | 1,348 | 1,321 | 1,338 | +18 | +1.4% | 26,700 |
| 2010/09/16 | 1,349 | 1,349 | 1,316 | 1,320 | -28 | -2.1% | 43,700 |
| 2010/09/15 | 1,336 | 1,364 | 1,318 | 1,348 | +18 | +1.4% | 52,800 |
| 2010/09/14 | 1,346 | 1,348 | 1,318 | 1,330 | -20 | -1.5% | 49,700 |
| 2010/09/13 | 1,368 | 1,369 | 1,333 | 1,350 | -10 | -0.7% | 58,000 |
| 2010/09/10 | 1,360 | 1,374 | 1,353 | 1,360 | +12 | +0.9% | 72,500 |
| 2010/09/09 | 1,368 | 1,368 | 1,324 | 1,348 | -3 | -0.2% | 66,300 |
| 2010/09/08 | 1,367 | 1,368 | 1,334 | 1,351 | -22 | -1.6% | 57,100 |
| 2010/09/07 | 1,376 | 1,397 | 1,368 | 1,373 | -14 | -1% | 60,900 |
3301～
3350
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
