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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,960 | 4,075 | 3,960 | 4,010 | +95 | +2.4% | 134,200 |
| 2018/02/20 | 3,885 | 3,930 | 3,860 | 3,915 | +15 | +0.4% | 113,600 |
| 2018/02/19 | 3,840 | 3,920 | 3,815 | 3,900 | +130 | +3.4% | 103,400 |
| 2018/02/16 | 3,565 | 3,810 | 3,550 | 3,770 | +220 | +6.2% | 213,100 |
| 2018/02/15 | 3,465 | 3,595 | 3,465 | 3,550 | +80 | +2.3% | 119,700 |
| 2018/02/14 | 3,545 | 3,560 | 3,450 | 3,470 | -100 | -2.8% | 115,100 |
| 2018/02/13 | 3,655 | 3,685 | 3,555 | 3,570 | -40 | -1.1% | 115,000 |
| 2018/02/09 | 3,545 | 3,620 | 3,530 | 3,610 | -70 | -1.9% | 85,700 |
| 2018/02/08 | 3,680 | 3,720 | 3,665 | 3,680 | +30 | +0.8% | 101,000 |
| 2018/02/07 | 3,715 | 3,775 | 3,650 | 3,650 | +5 | +0.1% | 127,000 |
| 2018/02/06 | 3,660 | 3,700 | 3,590 | 3,645 | -200 | -5.2% | 147,800 |
| 2018/02/05 | 3,850 | 3,875 | 3,820 | 3,845 | -55 | -1.4% | 94,500 |
| 2018/02/02 | 3,860 | 3,935 | 3,860 | 3,900 | +40 | +1% | 92,500 |
| 2018/02/01 | 3,775 | 3,880 | 3,750 | 3,860 | +105 | +2.8% | 89,500 |
| 2018/01/31 | 3,770 | 3,820 | 3,740 | 3,755 | -40 | -1.1% | 93,800 |
| 2018/01/30 | 3,790 | 3,805 | 3,760 | 3,795 | +5 | +0.1% | 73,900 |
| 2018/01/29 | 3,810 | 3,830 | 3,770 | 3,790 | -10 | -0.3% | 82,000 |
| 2018/01/26 | 3,835 | 3,835 | 3,765 | 3,800 | +35 | +0.9% | 88,800 |
| 2018/01/25 | 3,760 | 3,795 | 3,695 | 3,765 | +75 | +2% | 176,300 |
| 2018/01/24 | 3,665 | 3,705 | 3,650 | 3,690 | +20 | +0.5% | 66,400 |
| 2018/01/23 | 3,600 | 3,680 | 3,600 | 3,670 | +75 | +2.1% | 69,000 |
| 2018/01/22 | 3,580 | 3,595 | 3,545 | 3,595 | ±0 | ±0% | 47,900 |
| 2018/01/19 | 3,515 | 3,595 | 3,505 | 3,595 | +100 | +2.9% | 54,200 |
| 2018/01/18 | 3,540 | 3,585 | 3,495 | 3,495 | -50 | -1.4% | 57,500 |
| 2018/01/17 | 3,585 | 3,595 | 3,535 | 3,545 | -40 | -1.1% | 38,300 |
| 2018/01/16 | 3,570 | 3,590 | 3,560 | 3,585 | +30 | +0.8% | 40,100 |
| 2018/01/15 | 3,575 | 3,625 | 3,555 | 3,555 | -10 | -0.3% | 49,400 |
| 2018/01/12 | 3,625 | 3,665 | 3,565 | 3,565 | -75 | -2.1% | 67,800 |
| 2018/01/11 | 3,650 | 3,675 | 3,625 | 3,640 | -50 | -1.4% | 49,000 |
| 2018/01/10 | 3,670 | 3,700 | 3,665 | 3,690 | +45 | +1.2% | 47,800 |
| 2018/01/09 | 3,660 | 3,660 | 3,615 | 3,645 | -10 | -0.3% | 67,100 |
| 2018/01/05 | 3,675 | 3,680 | 3,655 | 3,655 | -5 | -0.1% | 50,700 |
| 2018/01/04 | 3,650 | 3,675 | 3,615 | 3,660 | +40 | +1.1% | 67,400 |
| 2017/12/29 | 3,625 | 3,650 | 3,615 | 3,620 | +5 | +0.1% | 32,300 |
| 2017/12/28 | 3,630 | 3,660 | 3,605 | 3,615 | -5 | -0.1% | 45,200 |
| 2017/12/27 | 3,565 | 3,645 | 3,560 | 3,620 | +35 | +1% | 62,800 |
| 2017/12/26 | 3,560 | 3,615 | 3,560 | 3,585 | +25 | +0.7% | 115,700 |
| 2017/12/25 | 3,560 | 3,575 | 3,545 | 3,560 | +5 | +0.1% | 48,900 |
| 2017/12/22 | 3,600 | 3,600 | 3,555 | 3,555 | -25 | -0.7% | 50,700 |
| 2017/12/21 | 3,540 | 3,585 | 3,525 | 3,580 | +30 | +0.8% | 41,400 |
| 2017/12/20 | 3,555 | 3,595 | 3,550 | 3,550 | +5 | +0.1% | 44,000 |
| 2017/12/19 | 3,590 | 3,595 | 3,540 | 3,545 | -55 | -1.5% | 48,800 |
| 2017/12/18 | 3,630 | 3,630 | 3,585 | 3,600 | ±0 | ±0% | 52,500 |
| 2017/12/15 | 3,610 | 3,625 | 3,555 | 3,600 | -25 | -0.7% | 66,300 |
| 2017/12/14 | 3,600 | 3,630 | 3,590 | 3,625 | +35 | +1% | 58,600 |
| 2017/12/13 | 3,575 | 3,600 | 3,560 | 3,590 | +50 | +1.4% | 75,300 |
| 2017/12/12 | 3,565 | 3,590 | 3,530 | 3,540 | -5 | -0.1% | 47,300 |
| 2017/12/11 | 3,570 | 3,570 | 3,505 | 3,545 | -15 | -0.4% | 44,100 |
| 2017/12/08 | 3,530 | 3,585 | 3,525 | 3,560 | +70 | +2% | 98,100 |
| 2017/12/07 | 3,440 | 3,500 | 3,435 | 3,490 | +55 | +1.6% | 69,500 |
1651～
1700
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
