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 |
---|---|---|---|---|---|---|---|
2020/03/25 | 3,600 | 3,600 | 3,400 | 3,470 | +15 | +0.4% | 334,900 |
2020/03/24 | 3,520 | 3,580 | 3,435 | 3,455 | +75 | +2.2% | 286,100 |
2020/03/23 | 3,220 | 3,395 | 3,215 | 3,380 | +160 | +5% | 338,200 |
2020/03/19 | 3,210 | 3,230 | 3,095 | 3,220 | +120 | +3.9% | 233,100 |
2020/03/18 | 3,145 | 3,230 | 3,095 | 3,100 | +25 | +0.8% | 360,700 |
2020/03/17 | 2,858 | 3,115 | 2,847 | 3,075 | +122 | +4.1% | 370,100 |
2020/03/16 | 3,065 | 3,150 | 2,944 | 2,953 | -72 | -2.4% | 158,700 |
2020/03/13 | 2,922 | 3,080 | 2,815 | 3,025 | -140 | -4.4% | 442,400 |
2020/03/12 | 3,265 | 3,350 | 3,160 | 3,165 | -180 | -5.4% | 471,800 |
2020/03/11 | 3,380 | 3,495 | 3,345 | 3,345 | -5 | -0.1% | 496,900 |
2020/03/10 | 3,145 | 3,370 | 3,065 | 3,350 | +5 | +0.1% | 541,800 |
2020/03/09 | 3,430 | 3,445 | 3,300 | 3,345 | -240 | -6.7% | 574,900 |
2020/03/06 | 3,630 | 3,640 | 3,560 | 3,585 | -90 | -2.4% | 316,700 |
2020/03/05 | 3,675 | 3,700 | 3,630 | 3,675 | +45 | +1.2% | 314,200 |
2020/03/04 | 3,625 | 3,685 | 3,585 | 3,630 | +5 | +0.1% | 279,300 |
2020/03/03 | 3,815 | 3,820 | 3,615 | 3,625 | -10 | -0.3% | 311,300 |
2020/03/02 | 3,530 | 3,720 | 3,515 | 3,635 | +70 | +2% | 238,900 |
2020/02/28 | 3,610 | 3,685 | 3,535 | 3,565 | -130 | -3.5% | 431,400 |
2020/02/27 | 3,800 | 3,805 | 3,680 | 3,695 | -165 | -4.3% | 370,500 |
2020/02/26 | 3,810 | 3,865 | 3,740 | 3,860 | -15 | -0.4% | 411,500 |
2020/02/25 | 3,900 | 3,930 | 3,860 | 3,875 | -245 | -5.9% | 346,700 |
2020/02/21 | 4,120 | 4,170 | 4,110 | 4,120 | +5 | +0.1% | 163,500 |
2020/02/20 | 4,155 | 4,175 | 4,110 | 4,115 | -10 | -0.2% | 230,300 |
2020/02/19 | 4,150 | 4,195 | 4,110 | 4,125 | +20 | +0.5% | 176,800 |
2020/02/18 | 4,165 | 4,180 | 4,090 | 4,105 | -80 | -1.9% | 301,800 |
2020/02/17 | 4,230 | 4,250 | 4,155 | 4,185 | -180 | -4.1% | 392,700 |
2020/02/14 | 4,375 | 4,515 | 4,350 | 4,365 | -150 | -3.3% | 357,900 |
2020/02/13 | 4,450 | 4,515 | 4,435 | 4,515 | +20 | +0.4% | 343,600 |
2020/02/12 | 4,535 | 4,540 | 4,435 | 4,495 | -90 | -2% | 414,200 |
2020/02/10 | 4,605 | 4,630 | 4,575 | 4,585 | -35 | -0.8% | 166,500 |
2020/02/07 | 4,610 | 4,650 | 4,590 | 4,620 | ±0 | ±0% | 195,500 |
2020/02/06 | 4,615 | 4,645 | 4,585 | 4,620 | +55 | +1.2% | 239,000 |
2020/02/05 | 4,600 | 4,630 | 4,535 | 4,565 | +15 | +0.3% | 256,100 |
2020/02/04 | 4,425 | 4,550 | 4,425 | 4,550 | +145 | +3.3% | 328,400 |
2020/02/03 | 4,305 | 4,430 | 4,305 | 4,405 | -25 | -0.6% | 184,700 |
2020/01/31 | 4,285 | 4,450 | 4,280 | 4,430 | +175 | +4.1% | 263,000 |
2020/01/30 | 4,325 | 4,325 | 4,225 | 4,255 | -65 | -1.5% | 138,000 |
2020/01/29 | 4,355 | 4,365 | 4,315 | 4,320 | -10 | -0.2% | 178,700 |
2020/01/28 | 4,305 | 4,370 | 4,305 | 4,330 | -20 | -0.5% | 164,300 |
2020/01/27 | 4,325 | 4,370 | 4,310 | 4,350 | -60 | -1.4% | 128,200 |
2020/01/24 | 4,450 | 4,450 | 4,395 | 4,410 | -20 | -0.5% | 111,200 |
2020/01/23 | 4,420 | 4,445 | 4,405 | 4,430 | -10 | -0.2% | 112,200 |
2020/01/22 | 4,435 | 4,485 | 4,420 | 4,440 | +10 | +0.2% | 156,500 |
2020/01/21 | 4,440 | 4,440 | 4,390 | 4,430 | -10 | -0.2% | 124,900 |
2020/01/20 | 4,415 | 4,450 | 4,405 | 4,440 | +10 | +0.2% | 131,200 |
2020/01/17 | 4,450 | 4,465 | 4,410 | 4,430 | ±0 | ±0% | 191,100 |
2020/01/16 | 4,425 | 4,470 | 4,415 | 4,430 | +50 | +1.1% | 204,200 |
2020/01/15 | 4,385 | 4,410 | 4,365 | 4,380 | ±0 | ±0% | 105,100 |
2020/01/14 | 4,365 | 4,405 | 4,325 | 4,380 | ±0 | ±0% | 173,400 |
2020/01/10 | 4,380 | 4,420 | 4,355 | 4,380 | +45 | +1% | 357,200 |
1101~
1150
件表示中 / 3543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 | 401,700円 | +1.4% | -5.6% | 1.34% | 17.37倍 | 0.57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 | 235,200円 | +4.4% | -3.0% | 1.70% | 16.84倍 | 0.64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 | 736,500円 | +14.4% | +12.7% | 1.29% | 35.63倍 | 3.72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