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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 1,610 | 1,643 | 1,610 | 1,641 | +47 | +2.9% | 57,700 |
2010/06/15 | 1,600 | 1,612 | 1,574 | 1,594 | -11 | -0.7% | 84,200 |
2010/06/14 | 1,597 | 1,612 | 1,587 | 1,605 | +9 | +0.6% | 51,900 |
2010/06/11 | 1,606 | 1,615 | 1,568 | 1,596 | +30 | +1.9% | 97,400 |
2010/06/10 | 1,572 | 1,580 | 1,552 | 1,566 | -5 | -0.3% | 77,600 |
2010/06/09 | 1,572 | 1,583 | 1,556 | 1,571 | -22 | -1.4% | 74,400 |
2010/06/08 | 1,577 | 1,612 | 1,557 | 1,593 | +17 | +1.1% | 57,900 |
2010/06/07 | 1,604 | 1,604 | 1,570 | 1,576 | -48 | -3% | 51,100 |
2010/06/04 | 1,618 | 1,629 | 1,579 | 1,624 | -17 | -1% | 138,100 |
2010/06/03 | 1,633 | 1,658 | 1,618 | 1,641 | +26 | +1.6% | 71,900 |
2010/06/02 | 1,606 | 1,642 | 1,600 | 1,615 | -29 | -1.8% | 82,100 |
2010/06/01 | 1,647 | 1,653 | 1,632 | 1,644 | -2 | -0.1% | 55,600 |
2010/05/31 | 1,655 | 1,663 | 1,637 | 1,646 | +31 | +1.9% | 109,700 |
2010/05/28 | 1,612 | 1,627 | 1,588 | 1,615 | +23 | +1.4% | 105,700 |
2010/05/27 | 1,563 | 1,598 | 1,556 | 1,592 | +3 | +0.2% | 96,300 |
2010/05/26 | 1,577 | 1,616 | 1,571 | 1,589 | -4 | -0.3% | 116,500 |
2010/05/25 | 1,664 | 1,664 | 1,587 | 1,593 | -76 | -4.6% | 142,800 |
2010/05/24 | 1,666 | 1,699 | 1,661 | 1,669 | -16 | -0.9% | 74,800 |
2010/05/21 | 1,727 | 1,729 | 1,657 | 1,685 | -45 | -2.6% | 114,700 |
2010/05/20 | 1,720 | 1,753 | 1,705 | 1,730 | +11 | +0.6% | 100,300 |
2010/05/19 | 1,745 | 1,746 | 1,695 | 1,719 | -41 | -2.3% | 162,000 |
2010/05/18 | 1,794 | 1,800 | 1,743 | 1,760 | -14 | -0.8% | 146,700 |
2010/05/17 | 1,744 | 1,841 | 1,744 | 1,774 | -9 | -0.5% | 205,900 |
2010/05/14 | 1,710 | 1,822 | 1,708 | 1,783 | +92 | +5.4% | 494,500 |
2010/05/13 | 1,569 | 1,725 | 1,544 | 1,691 | +162 | +10.6% | 467,900 |
2010/05/12 | 1,561 | 1,570 | 1,525 | 1,529 | +12 | +0.8% | 120,600 |
2010/05/11 | 1,585 | 1,585 | 1,504 | 1,517 | -53 | -3.4% | 168,900 |
2010/05/10 | 1,565 | 1,581 | 1,540 | 1,570 | +2 | +0.1% | 112,800 |
2010/05/07 | 1,570 | 1,636 | 1,532 | 1,568 | -71 | -4.3% | 145,700 |
2010/05/06 | 1,656 | 1,691 | 1,616 | 1,639 | -16 | -1% | 156,200 |
2010/04/30 | 1,681 | 1,688 | 1,646 | 1,655 | +10 | +0.6% | 156,000 |
2010/04/28 | 1,663 | 1,689 | 1,635 | 1,645 | -58 | -3.4% | 79,300 |
2010/04/27 | 1,721 | 1,730 | 1,698 | 1,703 | -13 | -0.8% | 94,100 |
2010/04/26 | 1,691 | 1,732 | 1,690 | 1,716 | +51 | +3.1% | 150,000 |
2010/04/23 | 1,637 | 1,668 | 1,628 | 1,665 | +31 | +1.9% | 96,000 |
2010/04/22 | 1,628 | 1,643 | 1,614 | 1,634 | +4 | +0.2% | 103,600 |
2010/04/21 | 1,611 | 1,640 | 1,607 | 1,630 | +33 | +2.1% | 87,600 |
2010/04/20 | 1,601 | 1,612 | 1,586 | 1,597 | +10 | +0.6% | 71,800 |
2010/04/19 | 1,570 | 1,594 | 1,540 | 1,587 | -18 | -1.1% | 101,700 |
2010/04/16 | 1,592 | 1,609 | 1,584 | 1,605 | +13 | +0.8% | 114,500 |
2010/04/15 | 1,598 | 1,599 | 1,583 | 1,592 | +11 | +0.7% | 80,100 |
2010/04/14 | 1,565 | 1,600 | 1,564 | 1,581 | +10 | +0.6% | 84,800 |
2010/04/13 | 1,584 | 1,584 | 1,550 | 1,571 | -13 | -0.8% | 72,800 |
2010/04/12 | 1,564 | 1,592 | 1,559 | 1,584 | +16 | +1% | 79,800 |
2010/04/09 | 1,564 | 1,570 | 1,542 | 1,568 | -3 | -0.2% | 66,600 |
2010/04/08 | 1,575 | 1,581 | 1,563 | 1,571 | -13 | -0.8% | 63,300 |
2010/04/07 | 1,586 | 1,592 | 1,563 | 1,584 | -7 | -0.4% | 105,200 |
2010/04/06 | 1,601 | 1,606 | 1,577 | 1,591 | -19 | -1.2% | 111,300 |
2010/04/05 | 1,591 | 1,615 | 1,583 | 1,610 | +14 | +0.9% | 106,500 |
2010/04/02 | 1,583 | 1,599 | 1,561 | 1,596 | +17 | +1.1% | 137,000 |
3401~
3450
件表示中 / 3451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 | 616,000円 | +5.4% | +10.8% | 1.36% | 18.46倍 | 3.13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 |
フジHD | 184,700円 | +4.1% | +0.6% | 2.60% | 11.08倍 | 0.47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 |
BIPROGY | 386,100円 | +4.0% | +3.9% | 2.59% | 15.85倍 | 2.33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 |
KADOKAWA | 282,400円 | -1.2% | -40.8% | 1.06% | 51.25倍 | 1.99倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
NESIC | 253,500円 | +1.5% | +17.5% | 2.21% | 20.98倍 | 2.48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