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 |
---|---|---|---|---|---|---|---|
2020/11/02 | 5,580 | 5,640 | 5,530 | 5,560 | -20 | -0.4% | 56,100 |
2020/10/30 | 5,640 | 5,660 | 5,530 | 5,580 | -30 | -0.5% | 59,800 |
2020/10/29 | 5,580 | 5,640 | 5,550 | 5,610 | -50 | -0.9% | 57,400 |
2020/10/28 | 5,600 | 5,680 | 5,590 | 5,660 | -10 | -0.2% | 62,200 |
2020/10/27 | 5,550 | 5,690 | 5,490 | 5,670 | -30 | -0.5% | 80,500 |
2020/10/26 | 5,710 | 5,760 | 5,680 | 5,700 | +20 | +0.4% | 67,400 |
2020/10/23 | 5,710 | 5,720 | 5,600 | 5,680 | -20 | -0.4% | 57,600 |
2020/10/22 | 5,810 | 5,810 | 5,700 | 5,700 | -140 | -2.4% | 78,900 |
2020/10/21 | 5,760 | 5,870 | 5,760 | 5,840 | +60 | +1% | 58,800 |
2020/10/20 | 5,780 | 5,810 | 5,740 | 5,780 | ±0 | ±0% | 85,200 |
2020/10/19 | 5,740 | 5,800 | 5,700 | 5,780 | +30 | +0.5% | 80,200 |
2020/10/16 | 5,790 | 5,800 | 5,680 | 5,750 | +10 | +0.2% | 78,700 |
2020/10/15 | 5,630 | 5,780 | 5,620 | 5,740 | +100 | +1.8% | 116,500 |
2020/10/14 | 5,550 | 5,640 | 5,550 | 5,640 | +50 | +0.9% | 74,000 |
2020/10/13 | 5,540 | 5,620 | 5,490 | 5,590 | +40 | +0.7% | 63,400 |
2020/10/12 | 5,560 | 5,570 | 5,480 | 5,550 | +10 | +0.2% | 74,200 |
2020/10/09 | 5,490 | 5,570 | 5,470 | 5,540 | +20 | +0.4% | 104,200 |
2020/10/08 | 5,460 | 5,530 | 5,440 | 5,520 | +20 | +0.4% | 82,800 |
2020/10/07 | 5,440 | 5,530 | 5,430 | 5,500 | +10 | +0.2% | 108,900 |
2020/10/06 | 5,470 | 5,500 | 5,420 | 5,490 | +40 | +0.7% | 80,200 |
2020/10/05 | 5,270 | 5,460 | 5,270 | 5,450 | +100 | +1.9% | 99,500 |
2020/10/02 | 5,360 | 5,450 | 5,320 | 5,350 | - | - | 124,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 5,450 | 5,450 | 5,350 | 5,410 | -20 | -0.4% | 143,600 |
2020/09/29 | 5,320 | 5,450 | 5,220 | 5,430 | +60 | +1.1% | 142,000 |
2020/09/28 | 5,310 | 5,380 | 5,300 | 5,370 | +90 | +1.7% | 140,600 |
2020/09/25 | 5,230 | 5,300 | 5,210 | 5,280 | +90 | +1.7% | 131,800 |
2020/09/24 | 5,210 | 5,230 | 5,180 | 5,190 | -30 | -0.6% | 112,700 |
2020/09/23 | 5,190 | 5,240 | 5,170 | 5,220 | +20 | +0.4% | 139,100 |
2020/09/18 | 5,080 | 5,200 | 5,070 | 5,200 | +120 | +2.4% | 156,200 |
2020/09/17 | 5,000 | 5,080 | 4,945 | 5,080 | +150 | +3% | 186,100 |
2020/09/16 | 4,850 | 4,930 | 4,850 | 4,930 | +110 | +2.3% | 118,900 |
2020/09/15 | 4,790 | 4,830 | 4,785 | 4,820 | +35 | +0.7% | 136,300 |
2020/09/14 | 4,710 | 4,790 | 4,690 | 4,785 | +75 | +1.6% | 66,600 |
2020/09/11 | 4,680 | 4,725 | 4,660 | 4,710 | +30 | +0.6% | 100,500 |
2020/09/10 | 4,635 | 4,690 | 4,605 | 4,680 | +35 | +0.8% | 107,900 |
2020/09/09 | 4,545 | 4,645 | 4,535 | 4,645 | -20 | -0.4% | 196,600 |
2020/09/08 | 4,625 | 4,665 | 4,555 | 4,665 | -20 | -0.4% | 230,900 |
2020/09/07 | 4,715 | 4,770 | 4,660 | 4,685 | -40 | -0.8% | 103,000 |
2020/09/04 | 4,655 | 4,740 | 4,640 | 4,725 | -55 | -1.2% | 127,500 |
2020/09/03 | 4,800 | 4,800 | 4,725 | 4,780 | -25 | -0.5% | 205,900 |
2020/09/02 | 4,700 | 4,810 | 4,700 | 4,805 | +50 | +1.1% | 108,800 |
2020/09/01 | 4,710 | 4,780 | 4,695 | 4,755 | -45 | -0.9% | 133,300 |
2020/08/31 | 4,840 | 4,885 | 4,790 | 4,800 | +5 | +0.1% | 84,800 |
2020/08/28 | 4,800 | 4,860 | 4,780 | 4,795 | -60 | -1.2% | 164,800 |
2020/08/27 | 4,860 | 4,890 | 4,835 | 4,855 | +5 | +0.1% | 124,900 |
2020/08/26 | 4,875 | 4,905 | 4,820 | 4,850 | -50 | -1% | 152,200 |
2020/08/25 | 4,950 | 5,030 | 4,900 | 4,900 | +60 | +1.2% | 213,300 |
2020/08/24 | 4,840 | 4,890 | 4,820 | 4,840 | ±0 | ±0% | 132,600 |
2020/08/21 | 4,845 | 4,870 | 4,770 | 4,840 | -75 | -1.5% | 314,500 |
951~
1000
件表示中 / 3542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 | 934,000円 | +5.4% | +10.8% | 0.45% | 28.01倍 | 4.45倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の2本柱。投資ファンドKKRがTOB |
TBSHD | 403,400円 | +1.4% | -5.6% | 1.34% | 17.44倍 | 0.58倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
NSSOL | 363,000円 | +6.2% | +5.8% | 1.85% | 26.36倍 | 2.80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% |
日テレHD | 236,300円 | +4.4% | -3.0% | 1.69% | 16.92倍 | 0.65倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
OBC | 728,900円 | +14.4% | +12.7% | 1.30% | 35.26倍 | 3.68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