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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,600 | 3,600 | 3,555 | 3,555 | -25 | -0.7% | 50,700 |
| 2017/12/21 | 3,540 | 3,585 | 3,525 | 3,580 | +30 | +0.8% | 41,400 |
| 2017/12/20 | 3,555 | 3,595 | 3,550 | 3,550 | +5 | +0.1% | 44,000 |
| 2017/12/19 | 3,590 | 3,595 | 3,540 | 3,545 | -55 | -1.5% | 48,800 |
| 2017/12/18 | 3,630 | 3,630 | 3,585 | 3,600 | ±0 | ±0% | 52,500 |
| 2017/12/15 | 3,610 | 3,625 | 3,555 | 3,600 | -25 | -0.7% | 66,300 |
| 2017/12/14 | 3,600 | 3,630 | 3,590 | 3,625 | +35 | +1% | 58,600 |
| 2017/12/13 | 3,575 | 3,600 | 3,560 | 3,590 | +50 | +1.4% | 75,300 |
| 2017/12/12 | 3,565 | 3,590 | 3,530 | 3,540 | -5 | -0.1% | 47,300 |
| 2017/12/11 | 3,570 | 3,570 | 3,505 | 3,545 | -15 | -0.4% | 44,100 |
| 2017/12/08 | 3,530 | 3,585 | 3,525 | 3,560 | +70 | +2% | 98,100 |
| 2017/12/07 | 3,440 | 3,500 | 3,435 | 3,490 | +55 | +1.6% | 69,500 |
| 2017/12/06 | 3,410 | 3,485 | 3,410 | 3,435 | +15 | +0.4% | 67,200 |
| 2017/12/05 | 3,420 | 3,435 | 3,390 | 3,420 | -5 | -0.1% | 54,100 |
| 2017/12/04 | 3,460 | 3,495 | 3,425 | 3,425 | -25 | -0.7% | 60,300 |
| 2017/12/01 | 3,475 | 3,510 | 3,445 | 3,450 | -15 | -0.4% | 68,200 |
| 2017/11/30 | 3,495 | 3,495 | 3,415 | 3,465 | -30 | -0.9% | 80,600 |
| 2017/11/29 | 3,510 | 3,510 | 3,475 | 3,495 | -30 | -0.9% | 90,900 |
| 2017/11/28 | 3,500 | 3,550 | 3,500 | 3,525 | +30 | +0.9% | 68,500 |
| 2017/11/27 | 3,505 | 3,520 | 3,480 | 3,495 | -5 | -0.1% | 121,100 |
| 2017/11/24 | 3,500 | 3,515 | 3,480 | 3,500 | -50 | -1.4% | 107,300 |
| 2017/11/22 | 3,540 | 3,600 | 3,525 | 3,550 | +10 | +0.3% | 92,000 |
| 2017/11/21 | 3,530 | 3,570 | 3,520 | 3,540 | +25 | +0.7% | 66,700 |
| 2017/11/20 | 3,485 | 3,530 | 3,460 | 3,515 | +5 | +0.1% | 72,200 |
| 2017/11/17 | 3,610 | 3,650 | 3,505 | 3,510 | -50 | -1.4% | 85,500 |
| 2017/11/16 | 3,490 | 3,580 | 3,460 | 3,560 | +60 | +1.7% | 74,600 |
| 2017/11/15 | 3,530 | 3,560 | 3,490 | 3,500 | -65 | -1.8% | 90,400 |
| 2017/11/14 | 3,620 | 3,630 | 3,565 | 3,565 | -100 | -2.7% | 127,600 |
| 2017/11/13 | 3,795 | 3,885 | 3,630 | 3,665 | +265 | +7.8% | 308,800 |
| 2017/11/10 | 3,315 | 3,410 | 3,280 | 3,400 | -125 | -3.5% | 213,000 |
| 2017/11/09 | 3,515 | 3,600 | 3,415 | 3,525 | +25 | +0.7% | 103,300 |
| 2017/11/08 | 3,505 | 3,530 | 3,495 | 3,500 | -5 | -0.1% | 83,400 |
| 2017/11/07 | 3,485 | 3,510 | 3,455 | 3,505 | ±0 | ±0% | 96,500 |
| 2017/11/06 | 3,510 | 3,550 | 3,505 | 3,505 | +5 | +0.1% | 73,600 |
| 2017/11/02 | 3,495 | 3,515 | 3,455 | 3,500 | ±0 | ±0% | 78,000 |
| 2017/11/01 | 3,425 | 3,530 | 3,425 | 3,500 | +65 | +1.9% | 101,700 |
| 2017/10/31 | 3,380 | 3,445 | 3,365 | 3,435 | +35 | +1% | 72,600 |
| 2017/10/30 | 3,365 | 3,450 | 3,365 | 3,400 | +40 | +1.2% | 146,700 |
| 2017/10/27 | 3,315 | 3,375 | 3,315 | 3,360 | +45 | +1.4% | 78,500 |
| 2017/10/26 | 3,300 | 3,330 | 3,300 | 3,315 | +15 | +0.5% | 45,700 |
| 2017/10/25 | 3,320 | 3,345 | 3,300 | 3,300 | -20 | -0.6% | 71,700 |
| 2017/10/24 | 3,280 | 3,335 | 3,280 | 3,320 | +40 | +1.2% | 75,300 |
| 2017/10/23 | 3,280 | 3,295 | 3,255 | 3,280 | +30 | +0.9% | 51,500 |
| 2017/10/20 | 3,245 | 3,255 | 3,230 | 3,250 | -5 | -0.2% | 46,700 |
| 2017/10/19 | 3,265 | 3,285 | 3,250 | 3,255 | -10 | -0.3% | 43,200 |
| 2017/10/18 | 3,245 | 3,265 | 3,240 | 3,265 | +20 | +0.6% | 42,200 |
| 2017/10/17 | 3,270 | 3,275 | 3,245 | 3,245 | -40 | -1.2% | 43,100 |
| 2017/10/16 | 3,270 | 3,315 | 3,260 | 3,285 | +20 | +0.6% | 48,400 |
| 2017/10/13 | 3,265 | 3,275 | 3,250 | 3,265 | ±0 | ±0% | 41,300 |
| 2017/10/12 | 3,280 | 3,290 | 3,265 | 3,265 | ±0 | ±0% | 32,800 |
1801～
1850
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 | 980,000円 | - | - | - | - | 4.45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 | 317,000円 | +1.5% | +4.0% | 0.98% | 33.24倍 | 4.69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 | 286,700円 | -2.8% | -35.9% | 1.74% | - | 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 | 763,000円 | +10.0% | +8.5% | 1.39% | 33.07倍 | 3.60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 | 367,600円 | +5.0% | +5.4% | 0.82% | 47.26倍 | 2.15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
該当銘柄がありません
チャート関連のコラム
