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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 3,155 | 3,210 | 3,145 | 3,210 | +40 | +1.3% | 224,400 |
| 2017/07/27 | 3,155 | 3,190 | 3,145 | 3,170 | +10 | +0.3% | 52,300 |
| 2017/07/26 | 3,185 | 3,190 | 3,145 | 3,160 | -25 | -0.8% | 47,600 |
| 2017/07/25 | 3,210 | 3,210 | 3,165 | 3,185 | -25 | -0.8% | 56,900 |
| 2017/07/24 | 3,185 | 3,210 | 3,145 | 3,210 | +20 | +0.6% | 61,000 |
| 2017/07/21 | 3,210 | 3,210 | 3,185 | 3,190 | -25 | -0.8% | 42,100 |
| 2017/07/20 | 3,220 | 3,235 | 3,210 | 3,215 | -5 | -0.2% | 45,700 |
| 2017/07/19 | 3,195 | 3,230 | 3,190 | 3,220 | -5 | -0.2% | 55,100 |
| 2017/07/18 | 3,245 | 3,245 | 3,200 | 3,225 | -20 | -0.6% | 67,200 |
| 2017/07/14 | 3,245 | 3,260 | 3,230 | 3,245 | -5 | -0.2% | 68,700 |
| 2017/07/13 | 3,255 | 3,255 | 3,210 | 3,250 | +5 | +0.2% | 98,100 |
| 2017/07/12 | 3,235 | 3,255 | 3,215 | 3,245 | -15 | -0.5% | 86,100 |
| 2017/07/11 | 3,155 | 3,260 | 3,155 | 3,260 | +95 | +3% | 100,500 |
| 2017/07/10 | 3,145 | 3,190 | 3,135 | 3,165 | +20 | +0.6% | 68,300 |
| 2017/07/07 | 3,120 | 3,165 | 3,110 | 3,145 | -15 | -0.5% | 57,000 |
| 2017/07/06 | 3,130 | 3,170 | 3,130 | 3,160 | +5 | +0.2% | 41,800 |
| 2017/07/05 | 3,090 | 3,155 | 3,070 | 3,155 | +55 | +1.8% | 79,100 |
| 2017/07/04 | 3,200 | 3,200 | 3,090 | 3,100 | -90 | -2.8% | 81,900 |
| 2017/07/03 | 3,160 | 3,195 | 3,155 | 3,190 | +15 | +0.5% | 66,300 |
| 2017/06/30 | 3,155 | 3,175 | 3,130 | 3,175 | -15 | -0.5% | 88,100 |
| 2017/06/29 | 3,165 | 3,190 | 3,130 | 3,190 | +95 | +3.1% | 66,200 |
| 2017/06/28 | 3,150 | 3,170 | 3,095 | 3,095 | -90 | -2.8% | 65,900 |
| 2017/06/27 | 3,180 | 3,190 | 3,145 | 3,185 | -15 | -0.5% | 58,500 |
| 2017/06/26 | 3,200 | 3,220 | 3,195 | 3,200 | ±0 | ±0% | 31,100 |
| 2017/06/23 | 3,240 | 3,250 | 3,180 | 3,200 | -40 | -1.2% | 49,200 |
| 2017/06/22 | 3,205 | 3,250 | 3,200 | 3,240 | +45 | +1.4% | 47,400 |
| 2017/06/21 | 3,220 | 3,230 | 3,195 | 3,195 | -25 | -0.8% | 42,100 |
| 2017/06/20 | 3,200 | 3,230 | 3,175 | 3,220 | +30 | +0.9% | 57,600 |
| 2017/06/19 | 3,200 | 3,220 | 3,190 | 3,190 | -20 | -0.6% | 29,300 |
| 2017/06/16 | 3,185 | 3,225 | 3,185 | 3,210 | +15 | +0.5% | 55,300 |
| 2017/06/15 | 3,190 | 3,215 | 3,180 | 3,195 | +5 | +0.2% | 62,300 |
| 2017/06/14 | 3,210 | 3,245 | 3,190 | 3,190 | -20 | -0.6% | 52,900 |
| 2017/06/13 | 3,220 | 3,235 | 3,200 | 3,210 | -10 | -0.3% | 47,000 |
| 2017/06/12 | 3,195 | 3,230 | 3,145 | 3,220 | ±0 | ±0% | 67,700 |
| 2017/06/09 | 3,275 | 3,275 | 3,220 | 3,220 | -55 | -1.7% | 78,000 |
| 2017/06/08 | 3,305 | 3,305 | 3,270 | 3,275 | -10 | -0.3% | 60,700 |
| 2017/06/07 | 3,265 | 3,295 | 3,245 | 3,285 | +15 | +0.5% | 58,500 |
| 2017/06/06 | 3,320 | 3,320 | 3,265 | 3,270 | -60 | -1.8% | 51,300 |
| 2017/06/05 | 3,300 | 3,345 | 3,290 | 3,330 | ±0 | ±0% | 66,300 |
| 2017/06/02 | 3,290 | 3,350 | 3,280 | 3,330 | +40 | +1.2% | 141,400 |
| 2017/06/01 | 3,265 | 3,295 | 3,260 | 3,290 | +20 | +0.6% | 68,700 |
| 2017/05/31 | 3,230 | 3,275 | 3,230 | 3,270 | +15 | +0.5% | 56,700 |
| 2017/05/30 | 3,295 | 3,295 | 3,245 | 3,255 | -15 | -0.5% | 53,900 |
| 2017/05/29 | 3,300 | 3,300 | 3,265 | 3,270 | +25 | +0.8% | 76,500 |
| 2017/05/26 | 3,255 | 3,260 | 3,235 | 3,245 | -20 | -0.6% | 40,000 |
| 2017/05/25 | 3,270 | 3,295 | 3,255 | 3,265 | -5 | -0.2% | 51,700 |
| 2017/05/24 | 3,270 | 3,290 | 3,255 | 3,270 | +25 | +0.8% | 61,300 |
| 2017/05/23 | 3,240 | 3,270 | 3,225 | 3,245 | +5 | +0.2% | 63,300 |
| 2017/05/22 | 3,190 | 3,245 | 3,180 | 3,240 | +60 | +1.9% | 99,300 |
| 2017/05/19 | 3,175 | 3,190 | 3,150 | 3,180 | +5 | +0.2% | 104,900 |
1901～
1950
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 | 317,500円 | +1.5% | +4.0% | 0.98% | 33.29倍 | 4.70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 | 286,600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 | 763,700円 | +10.0% | +8.5% | 1.39% | 33.10倍 | 3.61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 | 367,900円 | +5.0% | +5.4% | 0.82% | 47.30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
チャート関連のコラム
