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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 1,302 | 1,314 | 1,284 | 1,302 | -20 | -1.5% | 40,500 |
| 2010/08/13 | 1,303 | 1,327 | 1,299 | 1,322 | +13 | +1% | 54,700 |
| 2010/08/12 | 1,300 | 1,310 | 1,286 | 1,309 | -30 | -2.2% | 42,800 |
| 2010/08/11 | 1,360 | 1,362 | 1,323 | 1,339 | -37 | -2.7% | 41,200 |
| 2010/08/10 | 1,394 | 1,396 | 1,362 | 1,376 | -18 | -1.3% | 56,200 |
| 2010/08/09 | 1,387 | 1,394 | 1,383 | 1,394 | -11 | -0.8% | 34,600 |
| 2010/08/06 | 1,399 | 1,411 | 1,395 | 1,405 | -5 | -0.4% | 45,500 |
| 2010/08/05 | 1,424 | 1,426 | 1,390 | 1,410 | +16 | +1.1% | 39,100 |
| 2010/08/04 | 1,420 | 1,423 | 1,389 | 1,394 | -28 | -2% | 50,900 |
| 2010/08/03 | 1,418 | 1,443 | 1,401 | 1,422 | +12 | +0.9% | 47,700 |
| 2010/08/02 | 1,410 | 1,434 | 1,398 | 1,410 | -1 | -0.1% | 52,800 |
| 2010/07/30 | 1,416 | 1,417 | 1,390 | 1,411 | -25 | -1.7% | 99,400 |
| 2010/07/29 | 1,439 | 1,458 | 1,430 | 1,436 | -25 | -1.7% | 69,700 |
| 2010/07/28 | 1,430 | 1,464 | 1,430 | 1,461 | +23 | +1.6% | 43,300 |
| 2010/07/27 | 1,418 | 1,446 | 1,416 | 1,438 | +5 | +0.3% | 31,300 |
| 2010/07/26 | 1,438 | 1,458 | 1,429 | 1,433 | -1 | -0.1% | 30,300 |
| 2010/07/23 | 1,407 | 1,445 | 1,405 | 1,434 | +28 | +2% | 53,600 |
| 2010/07/22 | 1,421 | 1,434 | 1,400 | 1,406 | -37 | -2.6% | 67,700 |
| 2010/07/21 | 1,456 | 1,465 | 1,439 | 1,443 | -12 | -0.8% | 42,300 |
| 2010/07/20 | 1,445 | 1,463 | 1,426 | 1,455 | -7 | -0.5% | 70,800 |
| 2010/07/16 | 1,480 | 1,482 | 1,457 | 1,462 | -32 | -2.1% | 42,700 |
| 2010/07/15 | 1,502 | 1,509 | 1,485 | 1,494 | -23 | -1.5% | 49,000 |
| 2010/07/14 | 1,538 | 1,538 | 1,513 | 1,517 | -5 | -0.3% | 58,700 |
| 2010/07/13 | 1,518 | 1,539 | 1,511 | 1,522 | +27 | +1.8% | 109,400 |
| 2010/07/12 | 1,508 | 1,540 | 1,495 | 1,495 | -24 | -1.6% | 40,700 |
| 2010/07/09 | 1,548 | 1,548 | 1,518 | 1,519 | -5 | -0.3% | 62,600 |
| 2010/07/08 | 1,525 | 1,543 | 1,510 | 1,524 | +29 | +1.9% | 79,800 |
| 2010/07/07 | 1,499 | 1,500 | 1,476 | 1,495 | -17 | -1.1% | 55,100 |
| 2010/07/06 | 1,486 | 1,514 | 1,475 | 1,512 | +27 | +1.8% | 51,600 |
| 2010/07/05 | 1,489 | 1,493 | 1,478 | 1,485 | +4 | +0.3% | 58,200 |
| 2010/07/02 | 1,478 | 1,505 | 1,464 | 1,481 | +28 | +1.9% | 82,400 |
| 2010/07/01 | 1,442 | 1,476 | 1,440 | 1,453 | -19 | -1.3% | 50,700 |
| 2010/06/30 | 1,480 | 1,485 | 1,464 | 1,472 | -31 | -2.1% | 62,600 |
| 2010/06/29 | 1,513 | 1,572 | 1,495 | 1,503 | +2 | +0.1% | 67,200 |
| 2010/06/28 | 1,530 | 1,531 | 1,497 | 1,501 | -18 | -1.2% | 46,700 |
| 2010/06/25 | 1,523 | 1,550 | 1,514 | 1,519 | -30 | -1.9% | 99,500 |
| 2010/06/24 | 1,544 | 1,571 | 1,525 | 1,549 | -3 | -0.2% | 103,100 |
| 2010/06/23 | 1,563 | 1,572 | 1,541 | 1,552 | -46 | -2.9% | 58,400 |
| 2010/06/22 | 1,600 | 1,608 | 1,580 | 1,598 | -25 | -1.5% | 108,200 |
| 2010/06/21 | 1,626 | 1,645 | 1,607 | 1,623 | +18 | +1.1% | 92,000 |
| 2010/06/18 | 1,617 | 1,646 | 1,593 | 1,605 | -9 | -0.6% | 115,600 |
| 2010/06/17 | 1,621 | 1,632 | 1,591 | 1,614 | -27 | -1.6% | 56,400 |
| 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 |
3601～
3650
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
