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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 3,310 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 32,900 |
| 2017/10/02 | 3,320 | 3,330 | 3,290 | 3,305 | +20 | +0.6% | 58,400 |
| 2017/09/29 | 3,285 | 3,285 | 3,255 | 3,285 | ±0 | ±0% | 38,400 |
| 2017/09/28 | 3,260 | 3,290 | 3,235 | 3,285 | +20 | +0.6% | 44,100 |
| 2017/09/27 | 3,260 | 3,265 | 3,230 | 3,265 | +25 | +0.8% | 50,200 |
| 2017/09/26 | 3,190 | 3,240 | 3,185 | 3,240 | +50 | +1.6% | 71,300 |
| 2017/09/25 | 3,185 | 3,195 | 3,155 | 3,190 | +30 | +0.9% | 42,700 |
| 2017/09/22 | 3,170 | 3,190 | 3,145 | 3,160 | -15 | -0.5% | 31,000 |
| 2017/09/21 | 3,220 | 3,220 | 3,150 | 3,175 | -45 | -1.4% | 91,700 |
| 2017/09/20 | 3,270 | 3,280 | 3,215 | 3,220 | -50 | -1.5% | 47,600 |
| 2017/09/19 | 3,265 | 3,280 | 3,245 | 3,270 | +20 | +0.6% | 46,000 |
| 2017/09/15 | 3,230 | 3,250 | 3,200 | 3,250 | +25 | +0.8% | 98,600 |
| 2017/09/14 | 3,235 | 3,240 | 3,215 | 3,225 | -10 | -0.3% | 28,600 |
| 2017/09/13 | 3,225 | 3,245 | 3,220 | 3,235 | +10 | +0.3% | 30,300 |
| 2017/09/12 | 3,240 | 3,240 | 3,210 | 3,225 | +25 | +0.8% | 30,100 |
| 2017/09/11 | 3,175 | 3,215 | 3,170 | 3,200 | +65 | +2.1% | 63,900 |
| 2017/09/08 | 3,145 | 3,165 | 3,110 | 3,135 | -35 | -1.1% | 111,800 |
| 2017/09/07 | 3,180 | 3,205 | 3,150 | 3,170 | -5 | -0.2% | 32,600 |
| 2017/09/06 | 3,160 | 3,185 | 3,130 | 3,175 | -5 | -0.2% | 62,600 |
| 2017/09/05 | 3,295 | 3,295 | 3,175 | 3,180 | -115 | -3.5% | 83,200 |
| 2017/09/04 | 3,330 | 3,345 | 3,285 | 3,295 | -65 | -1.9% | 50,400 |
| 2017/09/01 | 3,300 | 3,370 | 3,295 | 3,360 | +70 | +2.1% | 76,800 |
| 2017/08/31 | 3,290 | 3,315 | 3,290 | 3,290 | -30 | -0.9% | 50,500 |
| 2017/08/30 | 3,270 | 3,325 | 3,265 | 3,320 | +50 | +1.5% | 87,100 |
| 2017/08/29 | 3,270 | 3,280 | 3,255 | 3,270 | -25 | -0.8% | 42,100 |
| 2017/08/28 | 3,285 | 3,300 | 3,275 | 3,295 | ±0 | ±0% | 48,800 |
| 2017/08/25 | 3,275 | 3,310 | 3,265 | 3,295 | -5 | -0.2% | 72,800 |
| 2017/08/24 | 3,290 | 3,330 | 3,290 | 3,300 | ±0 | ±0% | 41,800 |
| 2017/08/23 | 3,300 | 3,320 | 3,285 | 3,300 | +10 | +0.3% | 55,900 |
| 2017/08/22 | 3,325 | 3,335 | 3,285 | 3,290 | -35 | -1.1% | 48,200 |
| 2017/08/21 | 3,320 | 3,340 | 3,310 | 3,325 | ±0 | ±0% | 46,600 |
| 2017/08/18 | 3,330 | 3,340 | 3,310 | 3,325 | -35 | -1% | 54,300 |
| 2017/08/17 | 3,340 | 3,380 | 3,335 | 3,360 | +20 | +0.6% | 55,800 |
| 2017/08/16 | 3,350 | 3,355 | 3,325 | 3,340 | ±0 | ±0% | 68,000 |
| 2017/08/15 | 3,310 | 3,365 | 3,305 | 3,340 | +60 | +1.8% | 62,600 |
| 2017/08/14 | 3,235 | 3,295 | 3,230 | 3,280 | -45 | -1.4% | 84,000 |
| 2017/08/10 | 3,240 | 3,345 | 3,240 | 3,325 | -20 | -0.6% | 114,200 |
| 2017/08/09 | 3,250 | 3,350 | 3,230 | 3,345 | +80 | +2.5% | 139,600 |
| 2017/08/08 | 3,255 | 3,275 | 3,240 | 3,265 | ±0 | ±0% | 65,500 |
| 2017/08/07 | 3,285 | 3,285 | 3,250 | 3,265 | -20 | -0.6% | 72,600 |
| 2017/08/04 | 3,200 | 3,290 | 3,200 | 3,285 | +60 | +1.9% | 86,200 |
| 2017/08/03 | 3,205 | 3,230 | 3,195 | 3,225 | -5 | -0.2% | 60,700 |
| 2017/08/02 | 3,200 | 3,235 | 3,185 | 3,230 | +45 | +1.4% | 61,700 |
| 2017/08/01 | 3,170 | 3,200 | 3,155 | 3,185 | +20 | +0.6% | 83,400 |
| 2017/07/31 | 3,175 | 3,200 | 3,150 | 3,165 | -45 | -1.4% | 83,300 |
| 2017/07/28 | 3,155 | 3,210 | 3,145 | 3,210 | +40 | +1.3% | 224,400 |
| 2017/07/27 | 3,155 | 3,190 | 3,145 | 3,170 | +10 | +0.3% | 52,300 |
| 2017/07/26 | 3,185 | 3,190 | 3,145 | 3,160 | -25 | -0.8% | 47,600 |
| 2017/07/25 | 3,210 | 3,210 | 3,165 | 3,185 | -25 | -0.8% | 56,900 |
| 2017/07/24 | 3,185 | 3,210 | 3,145 | 3,210 | +20 | +0.6% | 61,000 |
1701～
1750
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 | 905,000円 | +5.4% | +10.8% | 0.46% | 27.14倍 | 4.31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 | 388,700円 | +1.4% | -5.6% | 1.39% | 16.81倍 | 0.55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 | 361,500円 | +6.2% | +5.8% | 1.85% | 26.24倍 | 2.79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 | 230,400円 | +4.4% | -3.0% | 1.74% | 16.50倍 | 0.63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 | 741,100円 | +14.4% | +12.7% | 1.28% | 35.85倍 | 3.74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
