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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,287 | 1,294 | 1,257 | 1,275 | -9 | -0.7% | 67,400 |
| 2010/09/30 | 1,314 | 1,324 | 1,280 | 1,284 | -22 | -1.7% | 55,600 |
| 2010/09/29 | 1,291 | 1,326 | 1,291 | 1,306 | +15 | +1.2% | 47,600 |
| 2010/09/28 | 1,297 | 1,310 | 1,283 | 1,291 | -12 | -0.9% | 29,200 |
| 2010/09/27 | 1,294 | 1,304 | 1,280 | 1,303 | +25 | +2% | 34,300 |
| 2010/09/24 | 1,284 | 1,297 | 1,274 | 1,278 | -28 | -2.1% | 66,200 |
| 2010/09/22 | 1,321 | 1,330 | 1,306 | 1,306 | -16 | -1.2% | 33,400 |
| 2010/09/21 | 1,342 | 1,350 | 1,314 | 1,322 | -16 | -1.2% | 32,500 |
| 2010/09/17 | 1,321 | 1,348 | 1,321 | 1,338 | +18 | +1.4% | 26,700 |
| 2010/09/16 | 1,349 | 1,349 | 1,316 | 1,320 | -28 | -2.1% | 43,700 |
| 2010/09/15 | 1,336 | 1,364 | 1,318 | 1,348 | +18 | +1.4% | 52,800 |
| 2010/09/14 | 1,346 | 1,348 | 1,318 | 1,330 | -20 | -1.5% | 49,700 |
| 2010/09/13 | 1,368 | 1,369 | 1,333 | 1,350 | -10 | -0.7% | 58,000 |
| 2010/09/10 | 1,360 | 1,374 | 1,353 | 1,360 | +12 | +0.9% | 72,500 |
| 2010/09/09 | 1,368 | 1,368 | 1,324 | 1,348 | -3 | -0.2% | 66,300 |
| 2010/09/08 | 1,367 | 1,368 | 1,334 | 1,351 | -22 | -1.6% | 57,100 |
| 2010/09/07 | 1,376 | 1,397 | 1,368 | 1,373 | -14 | -1% | 60,900 |
| 2010/09/06 | 1,343 | 1,393 | 1,338 | 1,387 | +46 | +3.4% | 72,500 |
| 2010/09/03 | 1,305 | 1,358 | 1,305 | 1,341 | +26 | +2% | 75,000 |
| 2010/09/02 | 1,286 | 1,315 | 1,278 | 1,315 | +47 | +3.7% | 89,100 |
| 2010/09/01 | 1,265 | 1,272 | 1,241 | 1,268 | -5 | -0.4% | 65,800 |
| 2010/08/31 | 1,295 | 1,312 | 1,270 | 1,273 | -45 | -3.4% | 61,000 |
| 2010/08/30 | 1,313 | 1,346 | 1,298 | 1,318 | +30 | +2.3% | 58,200 |
| 2010/08/27 | 1,253 | 1,296 | 1,253 | 1,288 | +32 | +2.5% | 41,500 |
| 2010/08/26 | 1,255 | 1,261 | 1,250 | 1,256 | +1 | +0.1% | 22,900 |
| 2010/08/25 | 1,255 | 1,268 | 1,247 | 1,255 | -20 | -1.6% | 42,200 |
| 2010/08/24 | 1,260 | 1,276 | 1,258 | 1,275 | -6 | -0.5% | 29,700 |
| 2010/08/23 | 1,290 | 1,299 | 1,275 | 1,281 | -14 | -1.1% | 36,000 |
| 2010/08/20 | 1,297 | 1,333 | 1,289 | 1,295 | -30 | -2.3% | 64,000 |
| 2010/08/19 | 1,302 | 1,335 | 1,302 | 1,325 | +14 | +1.1% | 61,300 |
| 2010/08/18 | 1,305 | 1,324 | 1,301 | 1,311 | +19 | +1.5% | 71,300 |
| 2010/08/17 | 1,284 | 1,305 | 1,284 | 1,292 | -10 | -0.8% | 51,900 |
| 2010/08/16 | 1,302 | 1,314 | 1,284 | 1,302 | -20 | -1.5% | 40,500 |
| 2010/08/13 | 1,303 | 1,327 | 1,299 | 1,322 | +13 | +1% | 54,700 |
| 2010/08/12 | 1,300 | 1,310 | 1,286 | 1,309 | -30 | -2.2% | 42,800 |
| 2010/08/11 | 1,360 | 1,362 | 1,323 | 1,339 | -37 | -2.7% | 41,200 |
| 2010/08/10 | 1,394 | 1,396 | 1,362 | 1,376 | -18 | -1.3% | 56,200 |
| 2010/08/09 | 1,387 | 1,394 | 1,383 | 1,394 | -11 | -0.8% | 34,600 |
| 2010/08/06 | 1,399 | 1,411 | 1,395 | 1,405 | -5 | -0.4% | 45,500 |
| 2010/08/05 | 1,424 | 1,426 | 1,390 | 1,410 | +16 | +1.1% | 39,100 |
| 2010/08/04 | 1,420 | 1,423 | 1,389 | 1,394 | -28 | -2% | 50,900 |
| 2010/08/03 | 1,418 | 1,443 | 1,401 | 1,422 | +12 | +0.9% | 47,700 |
| 2010/08/02 | 1,410 | 1,434 | 1,398 | 1,410 | -1 | -0.1% | 52,800 |
| 2010/07/30 | 1,416 | 1,417 | 1,390 | 1,411 | -25 | -1.7% | 99,400 |
| 2010/07/29 | 1,439 | 1,458 | 1,430 | 1,436 | -25 | -1.7% | 69,700 |
| 2010/07/28 | 1,430 | 1,464 | 1,430 | 1,461 | +23 | +1.6% | 43,300 |
| 2010/07/27 | 1,418 | 1,446 | 1,416 | 1,438 | +5 | +0.3% | 31,300 |
| 2010/07/26 | 1,438 | 1,458 | 1,429 | 1,433 | -1 | -0.1% | 30,300 |
| 2010/07/23 | 1,407 | 1,445 | 1,405 | 1,434 | +28 | +2% | 53,600 |
| 2010/07/22 | 1,421 | 1,434 | 1,400 | 1,406 | -37 | -2.6% | 67,700 |
3551～
3600
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
