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 |
---|---|---|---|---|---|---|---|
2016/06/21 | 2,352 | 2,369 | 2,318 | 2,360 | +8 | +0.3% | 35,800 |
2016/06/20 | 2,389 | 2,406 | 2,338 | 2,352 | +30 | +1.3% | 40,100 |
2016/06/17 | 2,358 | 2,462 | 2,318 | 2,322 | -9 | -0.4% | 71,100 |
2016/06/16 | 2,430 | 2,447 | 2,329 | 2,331 | -80 | -3.3% | 55,800 |
2016/06/15 | 2,404 | 2,432 | 2,393 | 2,411 | -17 | -0.7% | 37,100 |
2016/06/14 | 2,481 | 2,488 | 2,417 | 2,428 | -62 | -2.5% | 46,000 |
2016/06/13 | 2,560 | 2,560 | 2,490 | 2,490 | -107 | -4.1% | 37,800 |
2016/06/10 | 2,625 | 2,633 | 2,576 | 2,597 | +22 | +0.9% | 96,900 |
2016/06/09 | 2,583 | 2,609 | 2,560 | 2,575 | -30 | -1.2% | 27,900 |
2016/06/08 | 2,596 | 2,616 | 2,585 | 2,605 | +9 | +0.3% | 44,200 |
2016/06/07 | 2,590 | 2,596 | 2,567 | 2,596 | +13 | +0.5% | 40,900 |
2016/06/06 | 2,520 | 2,583 | 2,520 | 2,583 | +61 | +2.4% | 62,500 |
2016/06/03 | 2,529 | 2,530 | 2,503 | 2,522 | -6 | -0.2% | 46,100 |
2016/06/02 | 2,518 | 2,572 | 2,515 | 2,528 | +6 | +0.2% | 51,400 |
2016/06/01 | 2,525 | 2,558 | 2,518 | 2,522 | -55 | -2.1% | 58,800 |
2016/05/31 | 2,537 | 2,583 | 2,521 | 2,577 | +26 | +1% | 72,900 |
2016/05/30 | 2,550 | 2,558 | 2,525 | 2,551 | +1 | ±0% | 45,700 |
2016/05/27 | 2,476 | 2,562 | 2,456 | 2,550 | +78 | +3.2% | 80,800 |
2016/05/26 | 2,471 | 2,490 | 2,447 | 2,472 | +30 | +1.2% | 53,500 |
2016/05/25 | 2,430 | 2,459 | 2,422 | 2,442 | +35 | +1.5% | 59,300 |
2016/05/24 | 2,402 | 2,426 | 2,369 | 2,407 | ±0 | ±0% | 53,300 |
2016/05/23 | 2,399 | 2,416 | 2,380 | 2,407 | +8 | +0.3% | 26,900 |
2016/05/20 | 2,376 | 2,416 | 2,375 | 2,399 | +26 | +1.1% | 28,300 |
2016/05/19 | 2,363 | 2,409 | 2,353 | 2,373 | +40 | +1.7% | 24,700 |
2016/05/18 | 2,369 | 2,387 | 2,316 | 2,333 | -28 | -1.2% | 55,800 |
2016/05/17 | 2,381 | 2,387 | 2,334 | 2,361 | -4 | -0.2% | 67,100 |
2016/05/16 | 2,451 | 2,452 | 2,364 | 2,365 | -116 | -4.7% | 59,000 |
2016/05/13 | 2,480 | 2,503 | 2,439 | 2,481 | -10 | -0.4% | 48,200 |
2016/05/12 | 2,455 | 2,504 | 2,440 | 2,491 | -2 | -0.1% | 37,400 |
2016/05/11 | 2,513 | 2,538 | 2,481 | 2,493 | +5 | +0.2% | 61,300 |
2016/05/10 | 2,489 | 2,500 | 2,448 | 2,488 | +23 | +0.9% | 84,300 |
2016/05/09 | 2,477 | 2,504 | 2,459 | 2,465 | +16 | +0.7% | 26,600 |
2016/05/06 | 2,417 | 2,456 | 2,417 | 2,449 | +28 | +1.2% | 56,300 |
2016/05/02 | 2,377 | 2,426 | 2,377 | 2,421 | -73 | -2.9% | 60,800 |
2016/04/28 | 2,591 | 2,601 | 2,438 | 2,494 | -53 | -2.1% | 64,900 |
2016/04/27 | 2,569 | 2,592 | 2,500 | 2,547 | -6 | -0.2% | 39,200 |
2016/04/26 | 2,565 | 2,592 | 2,523 | 2,553 | -21 | -0.8% | 54,200 |
2016/04/25 | 2,582 | 2,598 | 2,542 | 2,574 | ±0 | ±0% | 74,800 |
2016/04/22 | 2,590 | 2,598 | 2,537 | 2,574 | -33 | -1.3% | 64,400 |
2016/04/21 | 2,620 | 2,634 | 2,589 | 2,607 | +33 | +1.3% | 73,700 |
2016/04/20 | 2,577 | 2,623 | 2,553 | 2,574 | +43 | +1.7% | 118,700 |
2016/04/19 | 2,559 | 2,559 | 2,493 | 2,531 | +58 | +2.3% | 88,300 |
2016/04/18 | 2,424 | 2,506 | 2,424 | 2,473 | -68 | -2.7% | 85,100 |
2016/04/15 | 2,520 | 2,548 | 2,438 | 2,541 | +20 | +0.8% | 86,200 |
2016/04/14 | 2,500 | 2,521 | 2,474 | 2,521 | +65 | +2.6% | 101,900 |
2016/04/13 | 2,407 | 2,459 | 2,407 | 2,456 | +68 | +2.8% | 76,900 |
2016/04/12 | 2,390 | 2,405 | 2,362 | 2,388 | +12 | +0.5% | 95,500 |
2016/04/11 | 2,344 | 2,387 | 2,317 | 2,376 | +32 | +1.4% | 72,300 |
2016/04/08 | 2,274 | 2,376 | 2,273 | 2,344 | +26 | +1.1% | 117,300 |
2016/04/07 | 2,273 | 2,335 | 2,273 | 2,318 | +45 | +2% | 73,000 |
2051~
2100
件表示中 / 3576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 | 902,000円 | +5.4% | +10.8% | 0.47% | 27.05倍 | 4.29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 |
GMOPG | 885,400円 | +16.1% | +15.8% | 1.16% | 43.26倍 | 7.10倍 |
|
EC(電子商取引)業者に決済処理サービス提供。GMO子会社。「後払い(BNPL)」を強化 |
TBSHD | 375,800円 | +1.4% | -5.6% | 1.44% | 16.25倍 | 0.53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 | 230,100円 | +4.4% | -3.0% | 1.74% | 16.48倍 | 0.60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 |
コーエーテクモ | 162,600円 | +6.4% | -12.6% | 2.95% | 17.11倍 | 3.01倍 |
|
ゲームソフト中堅のコーエーとテクモが09年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム