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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 5,240 | 5,320 | 5,230 | 5,290 | +130 | +2.5% | 79,100 |
| 2018/10/16 | 5,140 | 5,190 | 5,080 | 5,160 | -10 | -0.2% | 140,600 |
| 2018/10/15 | 5,380 | 5,400 | 5,170 | 5,170 | -240 | -4.4% | 144,600 |
| 2018/10/12 | 5,180 | 5,460 | 5,180 | 5,410 | +150 | +2.9% | 139,500 |
| 2018/10/11 | 5,230 | 5,280 | 5,190 | 5,260 | -240 | -4.4% | 140,600 |
| 2018/10/10 | 5,470 | 5,570 | 5,470 | 5,500 | +40 | +0.7% | 138,700 |
| 2018/10/09 | 5,440 | 5,520 | 5,430 | 5,460 | -60 | -1.1% | 114,400 |
| 2018/10/05 | 5,510 | 5,590 | 5,480 | 5,520 | -50 | -0.9% | 104,100 |
| 2018/10/04 | 5,600 | 5,630 | 5,520 | 5,570 | -20 | -0.4% | 82,400 |
| 2018/10/03 | 5,680 | 5,710 | 5,550 | 5,590 | -130 | -2.3% | 91,100 |
| 2018/10/02 | 5,800 | 5,800 | 5,690 | 5,720 | -40 | -0.7% | 75,800 |
| 2018/10/01 | 5,760 | 5,800 | 5,730 | 5,760 | +10 | +0.2% | 84,300 |
| 2018/09/28 | 5,820 | 5,840 | 5,710 | 5,750 | +10 | +0.2% | 114,800 |
| 2018/09/27 | 5,800 | 5,800 | 5,690 | 5,740 | -140 | -2.4% | 100,500 |
| 2018/09/26 | 5,730 | 5,900 | 5,730 | 5,880 | +190 | +3.3% | 110,300 |
| 2018/09/25 | 5,680 | 5,710 | 5,600 | 5,690 | +20 | +0.4% | 205,800 |
| 2018/09/21 | 5,690 | 5,720 | 5,650 | 5,670 | +20 | +0.4% | 154,900 |
| 2018/09/20 | 5,670 | 5,680 | 5,550 | 5,650 | -20 | -0.4% | 128,600 |
| 2018/09/19 | 5,630 | 5,690 | 5,570 | 5,670 | +70 | +1.3% | 163,200 |
| 2018/09/18 | 5,660 | 5,670 | 5,540 | 5,600 | -70 | -1.2% | 168,600 |
| 2018/09/14 | 5,580 | 5,690 | 5,560 | 5,670 | +130 | +2.3% | 165,200 |
| 2018/09/13 | 5,450 | 5,550 | 5,450 | 5,540 | +120 | +2.2% | 176,300 |
| 2018/09/12 | 5,350 | 5,470 | 5,330 | 5,420 | +130 | +2.5% | 200,100 |
| 2018/09/11 | 5,260 | 5,350 | 5,230 | 5,290 | +40 | +0.8% | 149,700 |
| 2018/09/10 | 5,280 | 5,280 | 5,210 | 5,250 | ±0 | ±0% | 104,700 |
| 2018/09/07 | 5,250 | 5,290 | 5,210 | 5,250 | -30 | -0.6% | 147,500 |
| 2018/09/06 | 5,280 | 5,300 | 5,230 | 5,280 | -40 | -0.8% | 94,500 |
| 2018/09/05 | 5,330 | 5,430 | 5,300 | 5,320 | -10 | -0.2% | 144,600 |
| 2018/09/04 | 5,350 | 5,360 | 5,310 | 5,330 | -40 | -0.7% | 73,900 |
| 2018/09/03 | 5,390 | 5,430 | 5,340 | 5,370 | -100 | -1.8% | 92,700 |
| 2018/08/31 | 5,270 | 5,500 | 5,240 | 5,470 | +150 | +2.8% | 202,300 |
| 2018/08/30 | 5,300 | 5,370 | 5,270 | 5,320 | +30 | +0.6% | 113,600 |
| 2018/08/29 | 5,260 | 5,300 | 5,200 | 5,290 | +30 | +0.6% | 135,300 |
| 2018/08/28 | 5,230 | 5,290 | 5,200 | 5,260 | +30 | +0.6% | 160,500 |
| 2018/08/27 | 5,140 | 5,260 | 5,130 | 5,230 | +110 | +2.1% | 153,000 |
| 2018/08/24 | 4,895 | 5,130 | 4,895 | 5,120 | +295 | +6.1% | 280,900 |
| 2018/08/23 | 4,815 | 4,840 | 4,760 | 4,825 | +80 | +1.7% | 148,400 |
| 2018/08/22 | 4,695 | 4,765 | 4,660 | 4,745 | +40 | +0.9% | 207,200 |
| 2018/08/21 | 4,685 | 4,740 | 4,670 | 4,705 | +15 | +0.3% | 165,400 |
| 2018/08/20 | 4,700 | 4,750 | 4,665 | 4,690 | -10 | -0.2% | 346,500 |
| 2018/08/17 | 4,735 | 4,800 | 4,685 | 4,700 | -15 | -0.3% | 205,800 |
| 2018/08/16 | 4,700 | 4,780 | 4,670 | 4,715 | -10 | -0.2% | 268,500 |
| 2018/08/15 | 4,800 | 4,825 | 4,690 | 4,725 | -50 | -1% | 241,500 |
| 2018/08/14 | 4,710 | 4,810 | 4,685 | 4,775 | +90 | +1.9% | 180,600 |
| 2018/08/13 | 4,850 | 4,850 | 4,650 | 4,685 | -215 | -4.4% | 156,100 |
| 2018/08/10 | 4,970 | 5,100 | 4,885 | 4,900 | -60 | -1.2% | 340,500 |
| 2018/08/09 | 4,700 | 4,980 | 4,695 | 4,960 | +465 | +10.3% | 428,700 |
| 2018/08/08 | 4,485 | 4,610 | 4,465 | 4,495 | -10 | -0.2% | 189,700 |
| 2018/08/07 | 4,495 | 4,515 | 4,455 | 4,505 | +20 | +0.4% | 61,000 |
| 2018/08/06 | 4,385 | 4,505 | 4,380 | 4,485 | +125 | +2.9% | 140,100 |
1601～
1650
件表示中 / 3698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 | 982,000円 | - | - | - | - | 4.46倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| 東映アニメ | 325,000円 | +1.5% | +4.0% | 0.95% | 34.08倍 | 4.81倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| フジＨＤ | 285,400円 | -2.8% | -35.9% | 1.75% | - | 0.68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 |
| ＯＢＣ | 757,800円 | +10.0% | +8.5% | 1.40% | 32.84倍 | 3.58倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＫＡＤＯＫＡＷＡ | 375,700円 | +5.0% | +5.4% | 0.80% | 48.30倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
