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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,820 | 5,840 | 5,710 | 5,750 | +10 | +0.2% | 114,800 |
| 2018/09/27 | 5,800 | 5,800 | 5,690 | 5,740 | -140 | -2.4% | 100,500 |
| 2018/09/26 | 5,730 | 5,900 | 5,730 | 5,880 | +190 | +3.3% | 110,300 |
| 2018/09/25 | 5,680 | 5,710 | 5,600 | 5,690 | +20 | +0.4% | 205,800 |
| 2018/09/21 | 5,690 | 5,720 | 5,650 | 5,670 | +20 | +0.4% | 154,900 |
| 2018/09/20 | 5,670 | 5,680 | 5,550 | 5,650 | -20 | -0.4% | 128,600 |
| 2018/09/19 | 5,630 | 5,690 | 5,570 | 5,670 | +70 | +1.3% | 163,200 |
| 2018/09/18 | 5,660 | 5,670 | 5,540 | 5,600 | -70 | -1.2% | 168,600 |
| 2018/09/14 | 5,580 | 5,690 | 5,560 | 5,670 | +130 | +2.3% | 165,200 |
| 2018/09/13 | 5,450 | 5,550 | 5,450 | 5,540 | +120 | +2.2% | 176,300 |
| 2018/09/12 | 5,350 | 5,470 | 5,330 | 5,420 | +130 | +2.5% | 200,100 |
| 2018/09/11 | 5,260 | 5,350 | 5,230 | 5,290 | +40 | +0.8% | 149,700 |
| 2018/09/10 | 5,280 | 5,280 | 5,210 | 5,250 | ±0 | ±0% | 104,700 |
| 2018/09/07 | 5,250 | 5,290 | 5,210 | 5,250 | -30 | -0.6% | 147,500 |
| 2018/09/06 | 5,280 | 5,300 | 5,230 | 5,280 | -40 | -0.8% | 94,500 |
| 2018/09/05 | 5,330 | 5,430 | 5,300 | 5,320 | -10 | -0.2% | 144,600 |
| 2018/09/04 | 5,350 | 5,360 | 5,310 | 5,330 | -40 | -0.7% | 73,900 |
| 2018/09/03 | 5,390 | 5,430 | 5,340 | 5,370 | -100 | -1.8% | 92,700 |
| 2018/08/31 | 5,270 | 5,500 | 5,240 | 5,470 | +150 | +2.8% | 202,300 |
| 2018/08/30 | 5,300 | 5,370 | 5,270 | 5,320 | +30 | +0.6% | 113,600 |
| 2018/08/29 | 5,260 | 5,300 | 5,200 | 5,290 | +30 | +0.6% | 135,300 |
| 2018/08/28 | 5,230 | 5,290 | 5,200 | 5,260 | +30 | +0.6% | 160,500 |
| 2018/08/27 | 5,140 | 5,260 | 5,130 | 5,230 | +110 | +2.1% | 153,000 |
| 2018/08/24 | 4,895 | 5,130 | 4,895 | 5,120 | +295 | +6.1% | 280,900 |
| 2018/08/23 | 4,815 | 4,840 | 4,760 | 4,825 | +80 | +1.7% | 148,400 |
| 2018/08/22 | 4,695 | 4,765 | 4,660 | 4,745 | +40 | +0.9% | 207,200 |
| 2018/08/21 | 4,685 | 4,740 | 4,670 | 4,705 | +15 | +0.3% | 165,400 |
| 2018/08/20 | 4,700 | 4,750 | 4,665 | 4,690 | -10 | -0.2% | 346,500 |
| 2018/08/17 | 4,735 | 4,800 | 4,685 | 4,700 | -15 | -0.3% | 205,800 |
| 2018/08/16 | 4,700 | 4,780 | 4,670 | 4,715 | -10 | -0.2% | 268,500 |
| 2018/08/15 | 4,800 | 4,825 | 4,690 | 4,725 | -50 | -1% | 241,500 |
| 2018/08/14 | 4,710 | 4,810 | 4,685 | 4,775 | +90 | +1.9% | 180,600 |
| 2018/08/13 | 4,850 | 4,850 | 4,650 | 4,685 | -215 | -4.4% | 156,100 |
| 2018/08/10 | 4,970 | 5,100 | 4,885 | 4,900 | -60 | -1.2% | 340,500 |
| 2018/08/09 | 4,700 | 4,980 | 4,695 | 4,960 | +465 | +10.3% | 428,700 |
| 2018/08/08 | 4,485 | 4,610 | 4,465 | 4,495 | -10 | -0.2% | 189,700 |
| 2018/08/07 | 4,495 | 4,515 | 4,455 | 4,505 | +20 | +0.4% | 61,000 |
| 2018/08/06 | 4,385 | 4,505 | 4,380 | 4,485 | +125 | +2.9% | 140,100 |
| 2018/08/03 | 4,425 | 4,445 | 4,350 | 4,360 | -65 | -1.5% | 73,400 |
| 2018/08/02 | 4,550 | 4,565 | 4,425 | 4,425 | -110 | -2.4% | 109,000 |
| 2018/08/01 | 4,560 | 4,560 | 4,525 | 4,535 | -5 | -0.1% | 61,100 |
| 2018/07/31 | 4,510 | 4,575 | 4,465 | 4,540 | +30 | +0.7% | 158,200 |
| 2018/07/30 | 4,565 | 4,580 | 4,510 | 4,510 | -105 | -2.3% | 185,900 |
| 2018/07/27 | 4,620 | 4,645 | 4,575 | 4,615 | -5 | -0.1% | 59,400 |
| 2018/07/26 | 4,515 | 4,620 | 4,510 | 4,620 | +105 | +2.3% | 85,400 |
| 2018/07/25 | 4,500 | 4,525 | 4,485 | 4,515 | +35 | +0.8% | 70,100 |
| 2018/07/24 | 4,500 | 4,510 | 4,455 | 4,480 | -20 | -0.4% | 85,300 |
| 2018/07/23 | 4,540 | 4,540 | 4,485 | 4,500 | -40 | -0.9% | 89,700 |
| 2018/07/20 | 4,500 | 4,555 | 4,475 | 4,540 | -5 | -0.1% | 92,500 |
| 2018/07/19 | 4,585 | 4,610 | 4,520 | 4,545 | -20 | -0.4% | 124,500 |
1501～
1550
件表示中 / 3586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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55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 |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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％ |
| スクエニＨＤ | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74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」 |
| 日テレＨＤ | 232,500円 | +4.4% | -3.0% | 1.72% | 16.65倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
