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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,633 | 1,658 | 1,618 | 1,641 | +26 | +1.6% | 71,900 |
| 2010/06/02 | 1,606 | 1,642 | 1,600 | 1,615 | -29 | -1.8% | 82,100 |
| 2010/06/01 | 1,647 | 1,653 | 1,632 | 1,644 | -2 | -0.1% | 55,600 |
| 2010/05/31 | 1,655 | 1,663 | 1,637 | 1,646 | +31 | +1.9% | 109,700 |
| 2010/05/28 | 1,612 | 1,627 | 1,588 | 1,615 | +23 | +1.4% | 105,700 |
| 2010/05/27 | 1,563 | 1,598 | 1,556 | 1,592 | +3 | +0.2% | 96,300 |
| 2010/05/26 | 1,577 | 1,616 | 1,571 | 1,589 | -4 | -0.3% | 116,500 |
| 2010/05/25 | 1,664 | 1,664 | 1,587 | 1,593 | -76 | -4.6% | 142,800 |
| 2010/05/24 | 1,666 | 1,699 | 1,661 | 1,669 | -16 | -0.9% | 74,800 |
| 2010/05/21 | 1,727 | 1,729 | 1,657 | 1,685 | -45 | -2.6% | 114,700 |
| 2010/05/20 | 1,720 | 1,753 | 1,705 | 1,730 | +11 | +0.6% | 100,300 |
| 2010/05/19 | 1,745 | 1,746 | 1,695 | 1,719 | -41 | -2.3% | 162,000 |
| 2010/05/18 | 1,794 | 1,800 | 1,743 | 1,760 | -14 | -0.8% | 146,700 |
| 2010/05/17 | 1,744 | 1,841 | 1,744 | 1,774 | -9 | -0.5% | 205,900 |
| 2010/05/14 | 1,710 | 1,822 | 1,708 | 1,783 | +92 | +5.4% | 494,500 |
| 2010/05/13 | 1,569 | 1,725 | 1,544 | 1,691 | +162 | +10.6% | 467,900 |
| 2010/05/12 | 1,561 | 1,570 | 1,525 | 1,529 | +12 | +0.8% | 120,600 |
| 2010/05/11 | 1,585 | 1,585 | 1,504 | 1,517 | -53 | -3.4% | 168,900 |
| 2010/05/10 | 1,565 | 1,581 | 1,540 | 1,570 | +2 | +0.1% | 112,800 |
| 2010/05/07 | 1,570 | 1,636 | 1,532 | 1,568 | -71 | -4.3% | 145,700 |
| 2010/05/06 | 1,656 | 1,691 | 1,616 | 1,639 | -16 | -1% | 156,200 |
| 2010/04/30 | 1,681 | 1,688 | 1,646 | 1,655 | +10 | +0.6% | 156,000 |
| 2010/04/28 | 1,663 | 1,689 | 1,635 | 1,645 | -58 | -3.4% | 79,300 |
| 2010/04/27 | 1,721 | 1,730 | 1,698 | 1,703 | -13 | -0.8% | 94,100 |
| 2010/04/26 | 1,691 | 1,732 | 1,690 | 1,716 | +51 | +3.1% | 150,000 |
| 2010/04/23 | 1,637 | 1,668 | 1,628 | 1,665 | +31 | +1.9% | 96,000 |
| 2010/04/22 | 1,628 | 1,643 | 1,614 | 1,634 | +4 | +0.2% | 103,600 |
| 2010/04/21 | 1,611 | 1,640 | 1,607 | 1,630 | +33 | +2.1% | 87,600 |
| 2010/04/20 | 1,601 | 1,612 | 1,586 | 1,597 | +10 | +0.6% | 71,800 |
| 2010/04/19 | 1,570 | 1,594 | 1,540 | 1,587 | -18 | -1.1% | 101,700 |
| 2010/04/16 | 1,592 | 1,609 | 1,584 | 1,605 | +13 | +0.8% | 114,500 |
| 2010/04/15 | 1,598 | 1,599 | 1,583 | 1,592 | +11 | +0.7% | 80,100 |
| 2010/04/14 | 1,565 | 1,600 | 1,564 | 1,581 | +10 | +0.6% | 84,800 |
| 2010/04/13 | 1,584 | 1,584 | 1,550 | 1,571 | -13 | -0.8% | 72,800 |
| 2010/04/12 | 1,564 | 1,592 | 1,559 | 1,584 | +16 | +1% | 79,800 |
| 2010/04/09 | 1,564 | 1,570 | 1,542 | 1,568 | -3 | -0.2% | 66,600 |
| 2010/04/08 | 1,575 | 1,581 | 1,563 | 1,571 | -13 | -0.8% | 63,300 |
| 2010/04/07 | 1,586 | 1,592 | 1,563 | 1,584 | -7 | -0.4% | 105,200 |
| 2010/04/06 | 1,601 | 1,606 | 1,577 | 1,591 | -19 | -1.2% | 111,300 |
| 2010/04/05 | 1,591 | 1,615 | 1,583 | 1,610 | +14 | +0.9% | 106,500 |
| 2010/04/02 | 1,583 | 1,599 | 1,561 | 1,596 | +17 | +1.1% | 137,000 |
| 2010/04/01 | 1,550 | 1,584 | 1,534 | 1,579 | - | - | 164,800 |
3651～
3692
件表示中 / 3692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 | 319,500円 | +1.5% | +4.0% | 0.97% | 33.51倍 | 4.73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 |
| ＧＭＯＰＧ | 908,500円 | +13.0% | +4.4% | 1.36% | 37.22倍 | 6.70倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| フジＨＤ | 283,400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 | 349,000円 | +5.5% | +11.8% | 2.29% | 21.87倍 | 2.45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％ |
市場注目の銘柄
チャート関連のコラム
