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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,155 | 3,260 | 3,155 | 3,260 | +95 | +3% | 100,500 |
| 2017/07/10 | 3,145 | 3,190 | 3,135 | 3,165 | +20 | +0.6% | 68,300 |
| 2017/07/07 | 3,120 | 3,165 | 3,110 | 3,145 | -15 | -0.5% | 57,000 |
| 2017/07/06 | 3,130 | 3,170 | 3,130 | 3,160 | +5 | +0.2% | 41,800 |
| 2017/07/05 | 3,090 | 3,155 | 3,070 | 3,155 | +55 | +1.8% | 79,100 |
| 2017/07/04 | 3,200 | 3,200 | 3,090 | 3,100 | -90 | -2.8% | 81,900 |
| 2017/07/03 | 3,160 | 3,195 | 3,155 | 3,190 | +15 | +0.5% | 66,300 |
| 2017/06/30 | 3,155 | 3,175 | 3,130 | 3,175 | -15 | -0.5% | 88,100 |
| 2017/06/29 | 3,165 | 3,190 | 3,130 | 3,190 | +95 | +3.1% | 66,200 |
| 2017/06/28 | 3,150 | 3,170 | 3,095 | 3,095 | -90 | -2.8% | 65,900 |
| 2017/06/27 | 3,180 | 3,190 | 3,145 | 3,185 | -15 | -0.5% | 58,500 |
| 2017/06/26 | 3,200 | 3,220 | 3,195 | 3,200 | ±0 | ±0% | 31,100 |
| 2017/06/23 | 3,240 | 3,250 | 3,180 | 3,200 | -40 | -1.2% | 49,200 |
| 2017/06/22 | 3,205 | 3,250 | 3,200 | 3,240 | +45 | +1.4% | 47,400 |
| 2017/06/21 | 3,220 | 3,230 | 3,195 | 3,195 | -25 | -0.8% | 42,100 |
| 2017/06/20 | 3,200 | 3,230 | 3,175 | 3,220 | +30 | +0.9% | 57,600 |
| 2017/06/19 | 3,200 | 3,220 | 3,190 | 3,190 | -20 | -0.6% | 29,300 |
| 2017/06/16 | 3,185 | 3,225 | 3,185 | 3,210 | +15 | +0.5% | 55,300 |
| 2017/06/15 | 3,190 | 3,215 | 3,180 | 3,195 | +5 | +0.2% | 62,300 |
| 2017/06/14 | 3,210 | 3,245 | 3,190 | 3,190 | -20 | -0.6% | 52,900 |
| 2017/06/13 | 3,220 | 3,235 | 3,200 | 3,210 | -10 | -0.3% | 47,000 |
| 2017/06/12 | 3,195 | 3,230 | 3,145 | 3,220 | ±0 | ±0% | 67,700 |
| 2017/06/09 | 3,275 | 3,275 | 3,220 | 3,220 | -55 | -1.7% | 78,000 |
| 2017/06/08 | 3,305 | 3,305 | 3,270 | 3,275 | -10 | -0.3% | 60,700 |
| 2017/06/07 | 3,265 | 3,295 | 3,245 | 3,285 | +15 | +0.5% | 58,500 |
| 2017/06/06 | 3,320 | 3,320 | 3,265 | 3,270 | -60 | -1.8% | 51,300 |
| 2017/06/05 | 3,300 | 3,345 | 3,290 | 3,330 | ±0 | ±0% | 66,300 |
| 2017/06/02 | 3,290 | 3,350 | 3,280 | 3,330 | +40 | +1.2% | 141,400 |
| 2017/06/01 | 3,265 | 3,295 | 3,260 | 3,290 | +20 | +0.6% | 68,700 |
| 2017/05/31 | 3,230 | 3,275 | 3,230 | 3,270 | +15 | +0.5% | 56,700 |
| 2017/05/30 | 3,295 | 3,295 | 3,245 | 3,255 | -15 | -0.5% | 53,900 |
| 2017/05/29 | 3,300 | 3,300 | 3,265 | 3,270 | +25 | +0.8% | 76,500 |
| 2017/05/26 | 3,255 | 3,260 | 3,235 | 3,245 | -20 | -0.6% | 40,000 |
| 2017/05/25 | 3,270 | 3,295 | 3,255 | 3,265 | -5 | -0.2% | 51,700 |
| 2017/05/24 | 3,270 | 3,290 | 3,255 | 3,270 | +25 | +0.8% | 61,300 |
| 2017/05/23 | 3,240 | 3,270 | 3,225 | 3,245 | +5 | +0.2% | 63,300 |
| 2017/05/22 | 3,190 | 3,245 | 3,180 | 3,240 | +60 | +1.9% | 99,300 |
| 2017/05/19 | 3,175 | 3,190 | 3,150 | 3,180 | +5 | +0.2% | 104,900 |
| 2017/05/18 | 3,135 | 3,190 | 3,130 | 3,175 | ±0 | ±0% | 94,600 |
| 2017/05/17 | 3,165 | 3,190 | 3,155 | 3,175 | +10 | +0.3% | 88,000 |
| 2017/05/16 | 3,170 | 3,200 | 3,145 | 3,165 | +5 | +0.2% | 119,900 |
| 2017/05/15 | 3,110 | 3,165 | 3,110 | 3,160 | +45 | +1.4% | 118,400 |
| 2017/05/12 | 3,085 | 3,125 | 3,060 | 3,115 | +30 | +1% | 144,200 |
| 2017/05/11 | 3,075 | 3,095 | 3,065 | 3,085 | +10 | +0.3% | 106,400 |
| 2017/05/10 | 3,055 | 3,095 | 3,055 | 3,075 | +25 | +0.8% | 128,400 |
| 2017/05/09 | 3,050 | 3,065 | 3,035 | 3,050 | +5 | +0.2% | 83,400 |
| 2017/05/08 | 2,990 | 3,060 | 2,969 | 3,045 | +81 | +2.7% | 138,900 |
| 2017/05/02 | 2,971 | 2,989 | 2,953 | 2,964 | -7 | -0.2% | 116,200 |
| 2017/05/01 | 2,945 | 2,979 | 2,945 | 2,971 | +30 | +1% | 85,900 |
| 2017/04/28 | 2,945 | 2,953 | 2,926 | 2,941 | +7 | +0.2% | 102,900 |
1801～
1850
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
