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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,401 | 1,417 | 1,391 | 1,417 | +8 | +0.6% | 72,100 |
| 2010/12/14 | 1,379 | 1,409 | 1,376 | 1,409 | +30 | +2.2% | 70,900 |
| 2010/12/13 | 1,332 | 1,380 | 1,332 | 1,379 | +34 | +2.5% | 84,900 |
| 2010/12/10 | 1,350 | 1,355 | 1,333 | 1,345 | +11 | +0.8% | 154,600 |
| 2010/12/09 | 1,335 | 1,343 | 1,322 | 1,334 | +9 | +0.7% | 128,800 |
| 2010/12/08 | 1,296 | 1,336 | 1,292 | 1,325 | +25 | +1.9% | 78,300 |
| 2010/12/07 | 1,301 | 1,305 | 1,281 | 1,300 | -1 | -0.1% | 89,200 |
| 2010/12/06 | 1,271 | 1,305 | 1,267 | 1,301 | +31 | +2.4% | 115,800 |
| 2010/12/03 | 1,267 | 1,273 | 1,259 | 1,270 | +20 | +1.6% | 49,700 |
| 2010/12/02 | 1,244 | 1,258 | 1,239 | 1,250 | +25 | +2% | 109,400 |
| 2010/12/01 | 1,213 | 1,233 | 1,197 | 1,225 | -3 | -0.2% | 69,200 |
| 2010/11/30 | 1,241 | 1,244 | 1,217 | 1,228 | -19 | -1.5% | 107,800 |
| 2010/11/29 | 1,226 | 1,260 | 1,226 | 1,247 | +14 | +1.1% | 64,400 |
| 2010/11/26 | 1,235 | 1,244 | 1,228 | 1,233 | +2 | +0.2% | 60,600 |
| 2010/11/25 | 1,230 | 1,247 | 1,225 | 1,231 | +10 | +0.8% | 76,100 |
| 2010/11/24 | 1,200 | 1,233 | 1,185 | 1,221 | -11 | -0.9% | 80,700 |
| 2010/11/22 | 1,215 | 1,241 | 1,215 | 1,232 | +22 | +1.8% | 65,200 |
| 2010/11/19 | 1,210 | 1,217 | 1,207 | 1,210 | +6 | +0.5% | 75,300 |
| 2010/11/18 | 1,156 | 1,210 | 1,156 | 1,204 | +47 | +4.1% | 89,100 |
| 2010/11/17 | 1,128 | 1,166 | 1,128 | 1,157 | -1 | -0.1% | 43,900 |
| 2010/11/16 | 1,176 | 1,177 | 1,158 | 1,158 | -4 | -0.3% | 55,000 |
| 2010/11/15 | 1,159 | 1,173 | 1,154 | 1,162 | +9 | +0.8% | 34,000 |
| 2010/11/12 | 1,150 | 1,181 | 1,150 | 1,153 | +3 | +0.3% | 70,600 |
| 2010/11/11 | 1,150 | 1,153 | 1,135 | 1,150 | ±0 | ±0% | 77,500 |
| 2010/11/10 | 1,147 | 1,162 | 1,137 | 1,150 | +15 | +1.3% | 93,600 |
| 2010/11/09 | 1,153 | 1,154 | 1,134 | 1,135 | -25 | -2.2% | 82,800 |
| 2010/11/08 | 1,220 | 1,220 | 1,150 | 1,160 | -49 | -4.1% | 125,200 |
| 2010/11/05 | 1,190 | 1,248 | 1,190 | 1,209 | +49 | +4.2% | 88,900 |
| 2010/11/04 | 1,133 | 1,174 | 1,133 | 1,160 | +29 | +2.6% | 58,000 |
| 2010/11/02 | 1,163 | 1,168 | 1,131 | 1,131 | -40 | -3.4% | 59,500 |
| 2010/11/01 | 1,177 | 1,178 | 1,154 | 1,171 | -20 | -1.7% | 51,500 |
| 2010/10/29 | 1,177 | 1,206 | 1,175 | 1,191 | -15 | -1.2% | 41,600 |
| 2010/10/28 | 1,196 | 1,207 | 1,182 | 1,206 | +10 | +0.8% | 63,600 |
| 2010/10/27 | 1,189 | 1,202 | 1,177 | 1,196 | -9 | -0.7% | 73,000 |
| 2010/10/26 | 1,218 | 1,234 | 1,205 | 1,205 | -11 | -0.9% | 30,900 |
| 2010/10/25 | 1,234 | 1,235 | 1,216 | 1,216 | -9 | -0.7% | 33,500 |
| 2010/10/22 | 1,217 | 1,236 | 1,217 | 1,225 | +9 | +0.7% | 37,400 |
| 2010/10/21 | 1,222 | 1,224 | 1,208 | 1,216 | -5 | -0.4% | 36,700 |
| 2010/10/20 | 1,233 | 1,233 | 1,215 | 1,221 | -22 | -1.8% | 31,100 |
| 2010/10/19 | 1,250 | 1,266 | 1,233 | 1,243 | -11 | -0.9% | 32,600 |
| 2010/10/18 | 1,237 | 1,258 | 1,233 | 1,254 | +24 | +2% | 28,900 |
| 2010/10/15 | 1,274 | 1,274 | 1,230 | 1,230 | -44 | -3.5% | 52,800 |
| 2010/10/14 | 1,240 | 1,277 | 1,240 | 1,274 | +41 | +3.3% | 74,300 |
| 2010/10/13 | 1,240 | 1,246 | 1,225 | 1,233 | -2 | -0.2% | 35,800 |
| 2010/10/12 | 1,284 | 1,284 | 1,229 | 1,235 | -40 | -3.1% | 56,100 |
| 2010/10/08 | 1,290 | 1,313 | 1,272 | 1,275 | +12 | +1% | 91,800 |
| 2010/10/07 | 1,240 | 1,282 | 1,236 | 1,263 | ±0 | ±0% | 52,100 |
| 2010/10/06 | 1,264 | 1,276 | 1,231 | 1,263 | ±0 | ±0% | 59,900 |
| 2010/10/05 | 1,254 | 1,275 | 1,233 | 1,263 | +10 | +0.8% | 66,500 |
| 2010/10/04 | 1,298 | 1,298 | 1,249 | 1,253 | -22 | -1.7% | 71,800 |
3501～
3550
件表示中 / 3675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 | 982,100円 | - | - | - | - | 4.46倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| コーエーテクモ | 206,700円 | +6.4% | -12.6% | 2.32% | 21.76倍 | 3.82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 |
| フジＨＤ | 288,500円 | -3.2% | -38.5% | 1.73% | 61.07倍 | 0.69倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 358,000円 | +7.2% | +11.5% | 2.04% | 24.72倍 | 2.59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％ |
| 東映アニメ | 309,000円 | +1.5% | +4.0% | 1.00% | 32.40倍 | 4.57倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
