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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,456 | 1,465 | 1,439 | 1,443 | -12 | -0.8% | 42,300 |
| 2010/07/20 | 1,445 | 1,463 | 1,426 | 1,455 | -7 | -0.5% | 70,800 |
| 2010/07/16 | 1,480 | 1,482 | 1,457 | 1,462 | -32 | -2.1% | 42,700 |
| 2010/07/15 | 1,502 | 1,509 | 1,485 | 1,494 | -23 | -1.5% | 49,000 |
| 2010/07/14 | 1,538 | 1,538 | 1,513 | 1,517 | -5 | -0.3% | 58,700 |
| 2010/07/13 | 1,518 | 1,539 | 1,511 | 1,522 | +27 | +1.8% | 109,400 |
| 2010/07/12 | 1,508 | 1,540 | 1,495 | 1,495 | -24 | -1.6% | 40,700 |
| 2010/07/09 | 1,548 | 1,548 | 1,518 | 1,519 | -5 | -0.3% | 62,600 |
| 2010/07/08 | 1,525 | 1,543 | 1,510 | 1,524 | +29 | +1.9% | 79,800 |
| 2010/07/07 | 1,499 | 1,500 | 1,476 | 1,495 | -17 | -1.1% | 55,100 |
| 2010/07/06 | 1,486 | 1,514 | 1,475 | 1,512 | +27 | +1.8% | 51,600 |
| 2010/07/05 | 1,489 | 1,493 | 1,478 | 1,485 | +4 | +0.3% | 58,200 |
| 2010/07/02 | 1,478 | 1,505 | 1,464 | 1,481 | +28 | +1.9% | 82,400 |
| 2010/07/01 | 1,442 | 1,476 | 1,440 | 1,453 | -19 | -1.3% | 50,700 |
| 2010/06/30 | 1,480 | 1,485 | 1,464 | 1,472 | -31 | -2.1% | 62,600 |
| 2010/06/29 | 1,513 | 1,572 | 1,495 | 1,503 | +2 | +0.1% | 67,200 |
| 2010/06/28 | 1,530 | 1,531 | 1,497 | 1,501 | -18 | -1.2% | 46,700 |
| 2010/06/25 | 1,523 | 1,550 | 1,514 | 1,519 | -30 | -1.9% | 99,500 |
| 2010/06/24 | 1,544 | 1,571 | 1,525 | 1,549 | -3 | -0.2% | 103,100 |
| 2010/06/23 | 1,563 | 1,572 | 1,541 | 1,552 | -46 | -2.9% | 58,400 |
| 2010/06/22 | 1,600 | 1,608 | 1,580 | 1,598 | -25 | -1.5% | 108,200 |
| 2010/06/21 | 1,626 | 1,645 | 1,607 | 1,623 | +18 | +1.1% | 92,000 |
| 2010/06/18 | 1,617 | 1,646 | 1,593 | 1,605 | -9 | -0.6% | 115,600 |
| 2010/06/17 | 1,621 | 1,632 | 1,591 | 1,614 | -27 | -1.6% | 56,400 |
| 2010/06/16 | 1,610 | 1,643 | 1,610 | 1,641 | +47 | +2.9% | 57,700 |
| 2010/06/15 | 1,600 | 1,612 | 1,574 | 1,594 | -11 | -0.7% | 84,200 |
| 2010/06/14 | 1,597 | 1,612 | 1,587 | 1,605 | +9 | +0.6% | 51,900 |
| 2010/06/11 | 1,606 | 1,615 | 1,568 | 1,596 | +30 | +1.9% | 97,400 |
| 2010/06/10 | 1,572 | 1,580 | 1,552 | 1,566 | -5 | -0.3% | 77,600 |
| 2010/06/09 | 1,572 | 1,583 | 1,556 | 1,571 | -22 | -1.4% | 74,400 |
| 2010/06/08 | 1,577 | 1,612 | 1,557 | 1,593 | +17 | +1.1% | 57,900 |
| 2010/06/07 | 1,604 | 1,604 | 1,570 | 1,576 | -48 | -3% | 51,100 |
| 2010/06/04 | 1,618 | 1,629 | 1,579 | 1,624 | -17 | -1% | 138,100 |
| 2010/06/03 | 1,633 | 1,658 | 1,618 | 1,641 | +26 | +1.6% | 71,900 |
| 2010/06/02 | 1,606 | 1,642 | 1,600 | 1,615 | -29 | -1.8% | 82,100 |
| 2010/06/01 | 1,647 | 1,653 | 1,632 | 1,644 | -2 | -0.1% | 55,600 |
| 2010/05/31 | 1,655 | 1,663 | 1,637 | 1,646 | +31 | +1.9% | 109,700 |
| 2010/05/28 | 1,612 | 1,627 | 1,588 | 1,615 | +23 | +1.4% | 105,700 |
| 2010/05/27 | 1,563 | 1,598 | 1,556 | 1,592 | +3 | +0.2% | 96,300 |
| 2010/05/26 | 1,577 | 1,616 | 1,571 | 1,589 | -4 | -0.3% | 116,500 |
| 2010/05/25 | 1,664 | 1,664 | 1,587 | 1,593 | -76 | -4.6% | 142,800 |
| 2010/05/24 | 1,666 | 1,699 | 1,661 | 1,669 | -16 | -0.9% | 74,800 |
| 2010/05/21 | 1,727 | 1,729 | 1,657 | 1,685 | -45 | -2.6% | 114,700 |
| 2010/05/20 | 1,720 | 1,753 | 1,705 | 1,730 | +11 | +0.6% | 100,300 |
| 2010/05/19 | 1,745 | 1,746 | 1,695 | 1,719 | -41 | -2.3% | 162,000 |
| 2010/05/18 | 1,794 | 1,800 | 1,743 | 1,760 | -14 | -0.8% | 146,700 |
| 2010/05/17 | 1,744 | 1,841 | 1,744 | 1,774 | -9 | -0.5% | 205,900 |
| 2010/05/14 | 1,710 | 1,822 | 1,708 | 1,783 | +92 | +5.4% | 494,500 |
| 2010/05/13 | 1,569 | 1,725 | 1,544 | 1,691 | +162 | +10.6% | 467,900 |
| 2010/05/12 | 1,561 | 1,570 | 1,525 | 1,529 | +12 | +0.8% | 120,600 |
3601～
3650
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
