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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 1,177 | 1,177 | 1,150 | 1,169 | -1 | -0.1% | 25,600 |
2011/08/11 | 1,150 | 1,170 | 1,150 | 1,170 | +25 | +2.2% | 49,400 |
2011/08/10 | 1,142 | 1,153 | 1,141 | 1,145 | +25 | +2.2% | 43,300 |
2011/08/09 | 1,100 | 1,126 | 1,081 | 1,120 | -1 | -0.1% | 46,600 |
2011/08/08 | 1,101 | 1,125 | 1,101 | 1,121 | -5 | -0.4% | 48,000 |
2011/08/05 | 1,150 | 1,150 | 1,113 | 1,126 | -46 | -3.9% | 54,400 |
2011/08/04 | 1,140 | 1,183 | 1,140 | 1,172 | +24 | +2.1% | 51,100 |
2011/08/03 | 1,154 | 1,164 | 1,145 | 1,148 | -36 | -3% | 26,600 |
2011/08/02 | 1,181 | 1,190 | 1,168 | 1,184 | -14 | -1.2% | 21,600 |
2011/08/01 | 1,128 | 1,212 | 1,128 | 1,198 | +48 | +4.2% | 49,300 |
2011/07/29 | 1,166 | 1,177 | 1,149 | 1,150 | -23 | -2% | 14,300 |
2011/07/28 | 1,165 | 1,173 | 1,150 | 1,173 | +2 | +0.2% | 24,900 |
2011/07/27 | 1,168 | 1,182 | 1,164 | 1,171 | -36 | -3% | 36,300 |
2011/07/26 | 1,194 | 1,220 | 1,190 | 1,207 | +10 | +0.8% | 26,100 |
2011/07/25 | 1,207 | 1,207 | 1,185 | 1,197 | -14 | -1.2% | 18,800 |
2011/07/22 | 1,205 | 1,214 | 1,200 | 1,211 | +12 | +1% | 16,500 |
2011/07/21 | 1,196 | 1,202 | 1,192 | 1,199 | -6 | -0.5% | 13,900 |
2011/07/20 | 1,213 | 1,213 | 1,196 | 1,205 | +9 | +0.8% | 10,700 |
2011/07/19 | 1,214 | 1,216 | 1,191 | 1,196 | -26 | -2.1% | 28,000 |
2011/07/15 | 1,202 | 1,227 | 1,197 | 1,222 | +12 | +1% | 25,400 |
2011/07/14 | 1,214 | 1,229 | 1,205 | 1,210 | -17 | -1.4% | 14,600 |
2011/07/13 | 1,216 | 1,230 | 1,213 | 1,227 | +3 | +0.2% | 13,200 |
2011/07/12 | 1,216 | 1,230 | 1,198 | 1,224 | -3 | -0.2% | 24,600 |
2011/07/11 | 1,208 | 1,231 | 1,204 | 1,227 | +2 | +0.2% | 21,600 |
2011/07/08 | 1,225 | 1,240 | 1,219 | 1,225 | +7 | +0.6% | 47,600 |
2011/07/07 | 1,198 | 1,223 | 1,196 | 1,218 | +18 | +1.5% | 32,700 |
2011/07/06 | 1,201 | 1,204 | 1,185 | 1,200 | -20 | -1.6% | 54,900 |
2011/07/05 | 1,200 | 1,223 | 1,199 | 1,220 | +24 | +2% | 52,900 |
2011/07/04 | 1,188 | 1,217 | 1,183 | 1,196 | +18 | +1.5% | 50,900 |
2011/07/01 | 1,179 | 1,181 | 1,167 | 1,178 | +3 | +0.3% | 48,200 |
2011/06/30 | 1,168 | 1,179 | 1,152 | 1,175 | +11 | +0.9% | 43,900 |
2011/06/29 | 1,139 | 1,170 | 1,129 | 1,164 | +43 | +3.8% | 48,400 |
2011/06/28 | 1,141 | 1,145 | 1,114 | 1,121 | -20 | -1.8% | 44,000 |
2011/06/27 | 1,150 | 1,158 | 1,140 | 1,141 | -21 | -1.8% | 20,600 |
2011/06/24 | 1,150 | 1,168 | 1,143 | 1,162 | +26 | +2.3% | 51,800 |
2011/06/23 | 1,128 | 1,147 | 1,118 | 1,136 | -10 | -0.9% | 23,800 |
2011/06/22 | 1,118 | 1,155 | 1,118 | 1,146 | +21 | +1.9% | 29,000 |
2011/06/21 | 1,097 | 1,126 | 1,092 | 1,125 | +30 | +2.7% | 27,800 |
2011/06/20 | 1,098 | 1,113 | 1,095 | 1,095 | +7 | +0.6% | 25,300 |
2011/06/17 | 1,111 | 1,113 | 1,078 | 1,088 | -31 | -2.8% | 70,800 |
2011/06/16 | 1,116 | 1,136 | 1,116 | 1,119 | -14 | -1.2% | 23,100 |
2011/06/15 | 1,130 | 1,138 | 1,119 | 1,133 | +3 | +0.3% | 31,200 |
2011/06/14 | 1,113 | 1,137 | 1,113 | 1,130 | +26 | +2.4% | 15,900 |
2011/06/13 | 1,101 | 1,120 | 1,092 | 1,104 | -4 | -0.4% | 27,600 |
2011/06/10 | 1,118 | 1,127 | 1,094 | 1,108 | +9 | +0.8% | 74,700 |
2011/06/09 | 1,111 | 1,111 | 1,087 | 1,099 | -9 | -0.8% | 33,000 |
2011/06/08 | 1,111 | 1,113 | 1,092 | 1,108 | -4 | -0.4% | 16,900 |
2011/06/07 | 1,090 | 1,123 | 1,090 | 1,112 | +17 | +1.6% | 35,300 |
2011/06/06 | 1,094 | 1,118 | 1,087 | 1,095 | -6 | -0.5% | 37,500 |
2011/06/03 | 1,129 | 1,140 | 1,097 | 1,101 | -35 | -3.1% | 67,000 |
3251~
3300
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