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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 1,196 | 1,207 | 1,182 | 1,206 | +10 | +0.8% | 63,600 |
| 2010/10/27 | 1,189 | 1,202 | 1,177 | 1,196 | -9 | -0.7% | 73,000 |
| 2010/10/26 | 1,218 | 1,234 | 1,205 | 1,205 | -11 | -0.9% | 30,900 |
| 2010/10/25 | 1,234 | 1,235 | 1,216 | 1,216 | -9 | -0.7% | 33,500 |
| 2010/10/22 | 1,217 | 1,236 | 1,217 | 1,225 | +9 | +0.7% | 37,400 |
| 2010/10/21 | 1,222 | 1,224 | 1,208 | 1,216 | -5 | -0.4% | 36,700 |
| 2010/10/20 | 1,233 | 1,233 | 1,215 | 1,221 | -22 | -1.8% | 31,100 |
| 2010/10/19 | 1,250 | 1,266 | 1,233 | 1,243 | -11 | -0.9% | 32,600 |
| 2010/10/18 | 1,237 | 1,258 | 1,233 | 1,254 | +24 | +2% | 28,900 |
| 2010/10/15 | 1,274 | 1,274 | 1,230 | 1,230 | -44 | -3.5% | 52,800 |
| 2010/10/14 | 1,240 | 1,277 | 1,240 | 1,274 | +41 | +3.3% | 74,300 |
| 2010/10/13 | 1,240 | 1,246 | 1,225 | 1,233 | -2 | -0.2% | 35,800 |
| 2010/10/12 | 1,284 | 1,284 | 1,229 | 1,235 | -40 | -3.1% | 56,100 |
| 2010/10/08 | 1,290 | 1,313 | 1,272 | 1,275 | +12 | +1% | 91,800 |
| 2010/10/07 | 1,240 | 1,282 | 1,236 | 1,263 | ±0 | ±0% | 52,100 |
| 2010/10/06 | 1,264 | 1,276 | 1,231 | 1,263 | ±0 | ±0% | 59,900 |
| 2010/10/05 | 1,254 | 1,275 | 1,233 | 1,263 | +10 | +0.8% | 66,500 |
| 2010/10/04 | 1,298 | 1,298 | 1,249 | 1,253 | -22 | -1.7% | 71,800 |
| 2010/10/01 | 1,287 | 1,294 | 1,257 | 1,275 | -9 | -0.7% | 67,400 |
| 2010/09/30 | 1,314 | 1,324 | 1,280 | 1,284 | -22 | -1.7% | 55,600 |
| 2010/09/29 | 1,291 | 1,326 | 1,291 | 1,306 | +15 | +1.2% | 47,600 |
| 2010/09/28 | 1,297 | 1,310 | 1,283 | 1,291 | -12 | -0.9% | 29,200 |
| 2010/09/27 | 1,294 | 1,304 | 1,280 | 1,303 | +25 | +2% | 34,300 |
| 2010/09/24 | 1,284 | 1,297 | 1,274 | 1,278 | -28 | -2.1% | 66,200 |
| 2010/09/22 | 1,321 | 1,330 | 1,306 | 1,306 | -16 | -1.2% | 33,400 |
| 2010/09/21 | 1,342 | 1,350 | 1,314 | 1,322 | -16 | -1.2% | 32,500 |
| 2010/09/17 | 1,321 | 1,348 | 1,321 | 1,338 | +18 | +1.4% | 26,700 |
| 2010/09/16 | 1,349 | 1,349 | 1,316 | 1,320 | -28 | -2.1% | 43,700 |
| 2010/09/15 | 1,336 | 1,364 | 1,318 | 1,348 | +18 | +1.4% | 52,800 |
| 2010/09/14 | 1,346 | 1,348 | 1,318 | 1,330 | -20 | -1.5% | 49,700 |
| 2010/09/13 | 1,368 | 1,369 | 1,333 | 1,350 | -10 | -0.7% | 58,000 |
| 2010/09/10 | 1,360 | 1,374 | 1,353 | 1,360 | +12 | +0.9% | 72,500 |
| 2010/09/09 | 1,368 | 1,368 | 1,324 | 1,348 | -3 | -0.2% | 66,300 |
| 2010/09/08 | 1,367 | 1,368 | 1,334 | 1,351 | -22 | -1.6% | 57,100 |
| 2010/09/07 | 1,376 | 1,397 | 1,368 | 1,373 | -14 | -1% | 60,900 |
| 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 |
3551～
3600
件表示中 / 3693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 | 983,000円 | - | - | - | - | 4.47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 | 320,000円 | +1.5% | +4.0% | 0.97% | 33.56倍 | 4.74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 | 284,800円 | -2.8% | -35.9% | 1.76% | - | 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 |
| ＮＳＳＯＬ | 347,500円 | +5.5% | +11.8% | 2.30% | 21.77倍 | 2.43倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＯＢＣ | 728,900円 | +10.0% | +8.5% | 1.45% | 31.58倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム
