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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,343 | 1,393 | 1,338 | 1,387 | +46 | +3.4% | 72,500 |
2010/09/03 | 1,305 | 1,358 | 1,305 | 1,341 | +26 | +2% | 75,000 |
2010/09/02 | 1,286 | 1,315 | 1,278 | 1,315 | +47 | +3.7% | 89,100 |
2010/09/01 | 1,265 | 1,272 | 1,241 | 1,268 | -5 | -0.4% | 65,800 |
2010/08/31 | 1,295 | 1,312 | 1,270 | 1,273 | -45 | -3.4% | 61,000 |
2010/08/30 | 1,313 | 1,346 | 1,298 | 1,318 | +30 | +2.3% | 58,200 |
2010/08/27 | 1,253 | 1,296 | 1,253 | 1,288 | +32 | +2.5% | 41,500 |
2010/08/26 | 1,255 | 1,261 | 1,250 | 1,256 | +1 | +0.1% | 22,900 |
2010/08/25 | 1,255 | 1,268 | 1,247 | 1,255 | -20 | -1.6% | 42,200 |
2010/08/24 | 1,260 | 1,276 | 1,258 | 1,275 | -6 | -0.5% | 29,700 |
2010/08/23 | 1,290 | 1,299 | 1,275 | 1,281 | -14 | -1.1% | 36,000 |
2010/08/20 | 1,297 | 1,333 | 1,289 | 1,295 | -30 | -2.3% | 64,000 |
2010/08/19 | 1,302 | 1,335 | 1,302 | 1,325 | +14 | +1.1% | 61,300 |
2010/08/18 | 1,305 | 1,324 | 1,301 | 1,311 | +19 | +1.5% | 71,300 |
2010/08/17 | 1,284 | 1,305 | 1,284 | 1,292 | -10 | -0.8% | 51,900 |
2010/08/16 | 1,302 | 1,314 | 1,284 | 1,302 | -20 | -1.5% | 40,500 |
2010/08/13 | 1,303 | 1,327 | 1,299 | 1,322 | +13 | +1% | 54,700 |
2010/08/12 | 1,300 | 1,310 | 1,286 | 1,309 | -30 | -2.2% | 42,800 |
2010/08/11 | 1,360 | 1,362 | 1,323 | 1,339 | -37 | -2.7% | 41,200 |
2010/08/10 | 1,394 | 1,396 | 1,362 | 1,376 | -18 | -1.3% | 56,200 |
2010/08/09 | 1,387 | 1,394 | 1,383 | 1,394 | -11 | -0.8% | 34,600 |
2010/08/06 | 1,399 | 1,411 | 1,395 | 1,405 | -5 | -0.4% | 45,500 |
2010/08/05 | 1,424 | 1,426 | 1,390 | 1,410 | +16 | +1.1% | 39,100 |
2010/08/04 | 1,420 | 1,423 | 1,389 | 1,394 | -28 | -2% | 50,900 |
2010/08/03 | 1,418 | 1,443 | 1,401 | 1,422 | +12 | +0.9% | 47,700 |
2010/08/02 | 1,410 | 1,434 | 1,398 | 1,410 | -1 | -0.1% | 52,800 |
2010/07/30 | 1,416 | 1,417 | 1,390 | 1,411 | -25 | -1.7% | 99,400 |
2010/07/29 | 1,439 | 1,458 | 1,430 | 1,436 | -25 | -1.7% | 69,700 |
2010/07/28 | 1,430 | 1,464 | 1,430 | 1,461 | +23 | +1.6% | 43,300 |
2010/07/27 | 1,418 | 1,446 | 1,416 | 1,438 | +5 | +0.3% | 31,300 |
2010/07/26 | 1,438 | 1,458 | 1,429 | 1,433 | -1 | -0.1% | 30,300 |
2010/07/23 | 1,407 | 1,445 | 1,405 | 1,434 | +28 | +2% | 53,600 |
2010/07/22 | 1,421 | 1,434 | 1,400 | 1,406 | -37 | -2.6% | 67,700 |
2010/07/21 | 1,456 | 1,465 | 1,439 | 1,443 | -12 | -0.8% | 42,300 |
2010/07/20 | 1,445 | 1,463 | 1,426 | 1,455 | -7 | -0.5% | 70,800 |
2010/07/16 | 1,480 | 1,482 | 1,457 | 1,462 | -32 | -2.1% | 42,700 |
2010/07/15 | 1,502 | 1,509 | 1,485 | 1,494 | -23 | -1.5% | 49,000 |
2010/07/14 | 1,538 | 1,538 | 1,513 | 1,517 | -5 | -0.3% | 58,700 |
2010/07/13 | 1,518 | 1,539 | 1,511 | 1,522 | +27 | +1.8% | 109,400 |
2010/07/12 | 1,508 | 1,540 | 1,495 | 1,495 | -24 | -1.6% | 40,700 |
2010/07/09 | 1,548 | 1,548 | 1,518 | 1,519 | -5 | -0.3% | 62,600 |
2010/07/08 | 1,525 | 1,543 | 1,510 | 1,524 | +29 | +1.9% | 79,800 |
2010/07/07 | 1,499 | 1,500 | 1,476 | 1,495 | -17 | -1.1% | 55,100 |
2010/07/06 | 1,486 | 1,514 | 1,475 | 1,512 | +27 | +1.8% | 51,600 |
2010/07/05 | 1,489 | 1,493 | 1,478 | 1,485 | +4 | +0.3% | 58,200 |
2010/07/02 | 1,478 | 1,505 | 1,464 | 1,481 | +28 | +1.9% | 82,400 |
2010/07/01 | 1,442 | 1,476 | 1,440 | 1,453 | -19 | -1.3% | 50,700 |
2010/06/30 | 1,480 | 1,485 | 1,464 | 1,472 | -31 | -2.1% | 62,600 |
2010/06/29 | 1,513 | 1,572 | 1,495 | 1,503 | +2 | +0.1% | 67,200 |
2010/06/28 | 1,530 | 1,531 | 1,497 | 1,501 | -18 | -1.2% | 46,700 |
3351~
3400
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