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 |
---|---|---|---|---|---|---|---|
2020/06/08 | 4,400 | 4,400 | 4,335 | 4,375 | +5 | +0.1% | 170,300 |
2020/06/05 | 4,450 | 4,465 | 4,325 | 4,370 | -130 | -2.9% | 198,700 |
2020/06/04 | 4,545 | 4,545 | 4,475 | 4,500 | -50 | -1.1% | 112,800 |
2020/06/03 | 4,580 | 4,580 | 4,505 | 4,550 | -25 | -0.5% | 128,600 |
2020/06/02 | 4,595 | 4,625 | 4,550 | 4,575 | -75 | -1.6% | 237,500 |
2020/06/01 | 4,530 | 4,655 | 4,515 | 4,650 | +110 | +2.4% | 160,500 |
2020/05/29 | 4,500 | 4,570 | 4,495 | 4,540 | +40 | +0.9% | 234,300 |
2020/05/28 | 4,475 | 4,520 | 4,445 | 4,500 | +45 | +1% | 198,200 |
2020/05/27 | 4,400 | 4,455 | 4,390 | 4,455 | +25 | +0.6% | 154,900 |
2020/05/26 | 4,430 | 4,450 | 4,400 | 4,430 | +15 | +0.3% | 138,900 |
2020/05/25 | 4,415 | 4,420 | 4,375 | 4,415 | +45 | +1% | 96,100 |
2020/05/22 | 4,370 | 4,395 | 4,345 | 4,370 | -10 | -0.2% | 114,500 |
2020/05/21 | 4,355 | 4,425 | 4,355 | 4,380 | -5 | -0.1% | 140,600 |
2020/05/20 | 4,405 | 4,475 | 4,325 | 4,385 | +50 | +1.2% | 232,500 |
2020/05/19 | 4,415 | 4,440 | 4,325 | 4,335 | -50 | -1.1% | 274,600 |
2020/05/18 | 4,325 | 4,400 | 4,325 | 4,385 | +15 | +0.3% | 203,000 |
2020/05/15 | 4,275 | 4,380 | 4,210 | 4,370 | +375 | +9.4% | 637,800 |
2020/05/14 | 3,980 | 4,055 | 3,970 | 3,995 | -15 | -0.4% | 197,700 |
2020/05/13 | 3,925 | 4,020 | 3,925 | 4,010 | +45 | +1.1% | 145,600 |
2020/05/12 | 3,965 | 3,995 | 3,950 | 3,965 | +45 | +1.1% | 146,900 |
2020/05/11 | 3,925 | 3,935 | 3,905 | 3,920 | +20 | +0.5% | 108,600 |
2020/05/08 | 3,900 | 3,920 | 3,870 | 3,900 | +30 | +0.8% | 104,100 |
2020/05/07 | 3,820 | 3,870 | 3,805 | 3,870 | +55 | +1.4% | 167,500 |
2020/05/01 | 3,790 | 3,850 | 3,790 | 3,815 | -5 | -0.1% | 139,900 |
2020/04/30 | 3,915 | 3,925 | 3,820 | 3,820 | ±0 | ±0% | 197,700 |
2020/04/28 | 3,745 | 3,825 | 3,695 | 3,820 | +65 | +1.7% | 149,100 |
2020/04/27 | 3,790 | 3,805 | 3,735 | 3,755 | +10 | +0.3% | 110,200 |
2020/04/24 | 3,725 | 3,745 | 3,685 | 3,745 | +45 | +1.2% | 117,300 |
2020/04/23 | 3,705 | 3,735 | 3,680 | 3,700 | +35 | +1% | 84,900 |
2020/04/22 | 3,660 | 3,735 | 3,650 | 3,665 | -30 | -0.8% | 160,900 |
2020/04/21 | 3,755 | 3,790 | 3,680 | 3,695 | -90 | -2.4% | 150,600 |
2020/04/20 | 3,740 | 3,800 | 3,730 | 3,785 | +45 | +1.2% | 86,900 |
2020/04/17 | 3,780 | 3,805 | 3,720 | 3,740 | +20 | +0.5% | 106,300 |
2020/04/16 | 3,720 | 3,780 | 3,690 | 3,720 | +15 | +0.4% | 122,100 |
2020/04/15 | 3,785 | 3,810 | 3,675 | 3,705 | -40 | -1.1% | 237,600 |
2020/04/14 | 3,640 | 3,785 | 3,640 | 3,745 | +105 | +2.9% | 193,100 |
2020/04/13 | 3,615 | 3,675 | 3,575 | 3,640 | +80 | +2.2% | 146,200 |
2020/04/10 | 3,555 | 3,575 | 3,455 | 3,560 | +5 | +0.1% | 168,400 |
2020/04/09 | 3,550 | 3,590 | 3,510 | 3,555 | +15 | +0.4% | 205,000 |
2020/04/08 | 3,485 | 3,565 | 3,430 | 3,540 | +110 | +3.2% | 168,300 |
2020/04/07 | 3,440 | 3,475 | 3,345 | 3,430 | +95 | +2.8% | 126,500 |
2020/04/06 | 3,205 | 3,355 | 3,170 | 3,335 | +135 | +4.2% | 149,200 |
2020/04/03 | 3,280 | 3,365 | 3,195 | 3,200 | -130 | -3.9% | 132,300 |
2020/04/02 | 3,315 | 3,390 | 3,300 | 3,330 | -40 | -1.2% | 190,100 |
2020/04/01 | 3,425 | 3,510 | 3,350 | 3,370 | -105 | -3% | 171,200 |
2020/03/31 | 3,530 | 3,615 | 3,450 | 3,475 | -70 | -2% | 129,800 |
2020/03/30 | 3,580 | 3,620 | 3,430 | 3,545 | -45 | -1.3% | 228,400 |
2020/03/27 | 3,585 | 3,615 | 3,500 | 3,590 | +75 | +2.1% | 233,200 |
2020/03/26 | 3,405 | 3,565 | 3,385 | 3,515 | +45 | +1.3% | 214,600 |
2020/03/25 | 3,600 | 3,600 | 3,400 | 3,470 | +15 | +0.4% | 334,900 |
1051~
1100
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 | 935,000円 | +5.4% | +10.8% | 0.45% | 28.04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 | 403,000円 | +1.4% | -5.6% | 1.34% | 17.42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 | 363,500円 | +6.2% | +5.8% | 1.84% | 26.39倍 | 2.81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 | 236,200円 | +4.4% | -3.0% | 1.69% | 16.91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 | 726,500円 | +14.4% | +12.7% | 1.31% | 35.14倍 | 3.67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