9749: 富士ソフト(東証1部)

9749: 富士ソフト(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 80,071百万円
単元株式 100
PER/PBR/配当 15.03 / 0.8 / 28(1.18%)
権利/配当落日 16/06/28 / 16/03/22
年初来高/安 2,800.0(16/01/29) / 2,103.0(16/02/12)
上場来高/安 14,700.0(99/11/15) / 922.0(11/03/15)
信用買/売 41,500 / 36,100 (1.15)
株式分割情報
1999/03/26 分割: 1株 -> 1.3株
1997/09/25 分割: 1株 -> 1.3株
1996/03/26 分割: 1株 -> 1.3株

株価時系列データ(日足)
2019/10/11 4610.0 4610.0 4510.0 4530.0 173300
2019/10/10 4685.0 4685.0 4600.0 4620.0 103600
2019/10/09 4685.0 4720.0 4625.0 4710.0 98400
2019/10/08 4685.0 4745.0 4670.0 4710.0 231800
2019/10/07 4640.0 4690.0 4625.0 4675.0 112200
2019/10/04 4610.0 4630.0 4550.0 4600.0 109500
2019/10/03 4575.0 4645.0 4565.0 4615.0 141900
2019/10/02 4630.0 4685.0 4630.0 4645.0 79300
2019/10/01 4595.0 4690.0 4585.0 4630.0 111700
2019/09/30 4590.0 4635.0 4535.0 4565.0 206100
2019/09/27 4650.0 4700.0 4615.0 4660.0 129400
2019/09/26 4700.0 4705.0 4605.0 4605.0 147500
2019/09/25 4660.0 4675.0 4620.0 4650.0 103800
2019/09/24 4610.0 4645.0 4580.0 4630.0 176600
2019/09/20 4660.0 4700.0 4620.0 4655.0 128700
2019/09/19 4570.0 4670.0 4555.0 4640.0 173900
2019/09/18 4525.0 4545.0 4490.0 4530.0 141800
2019/09/17 4460.0 4505.0 4440.0 4505.0 112000
2019/09/13 4445.0 4485.0 4420.0 4465.0 158000
2019/09/12 4495.0 4495.0 4385.0 4410.0 215500
2019/09/11 4525.0 4535.0 4460.0 4465.0 160700
2019/09/10 4585.0 4590.0 4500.0 4510.0 115400
2019/09/09 4555.0 4590.0 4545.0 4585.0 85300
2019/09/06 4615.0 4615.0 4510.0 4545.0 125000
2019/09/05 4545.0 4620.0 4525.0 4605.0 139000
2019/09/04 4540.0 4565.0 4475.0 4505.0 145300
2019/09/03 4535.0 4625.0 4515.0 4580.0 106500
2019/09/02 4515.0 4555.0 4465.0 4535.0 143800
2019/08/30 4510.0 4585.0 4450.0 4565.0 138600
2019/08/29 4565.0 4565.0 4390.0 4465.0 192500
2019/08/28 4555.0 4610.0 4510.0 4575.0 147700
2019/08/27 4555.0 4590.0 4505.0 4570.0 130200
2019/08/26 4535.0 4555.0 4495.0 4520.0 142100
2019/08/23 4630.0 4640.0 4515.0 4605.0 256300
2019/08/22 4700.0 4715.0 4495.0 4630.0 352200
2019/08/21 4785.0 4785.0 4620.0 4700.0 308700
2019/08/20 4870.0 4885.0 4790.0 4845.0 142900
2019/08/19 4810.0 4860.0 4750.0 4850.0 183400
2019/08/16 4695.0 4795.0 4660.0 4775.0 194500
2019/08/15 4615.0 4785.0 4555.0 4755.0 298100
2019/08/14 4695.0 4705.0 4605.0 4685.0 189000
2019/08/13 4450.0 4695.0 4445.0 4595.0 431500
2019/08/09 4600.0 4730.0 4390.0 4500.0 583400
2019/08/08 4620.0 4745.0 4560.0 4670.0 280900
2019/08/07 4430.0 4600.0 4425.0 4600.0 360400
2019/08/06 4580.0 4600.0 4295.0 4400.0 845400
2019/08/05 4805.0 4825.0 4615.0 4805.0 442500
2019/08/02 4935.0 5030.0 4895.0 4945.0 205000
2019/08/01 4905.0 5010.0 4895.0 4995.0 150100
2019/07/31 4990.0 5040.0 4920.0 4930.0 169400
2019/07/30 5010.0 5020.0 4960.0 5020.0 351000
2019/07/29 5030.0 5050.0 4960.0 5000.0 189300
2019/07/26 4875.0 5020.0 4875.0 4990.0 185800
2019/07/25 4780.0 4950.0 4780.0 4930.0 226700
2019/07/24 4825.0 4840.0 4785.0 4805.0 239800
2019/07/23 4870.0 4890.0 4805.0 4815.0 122500
2019/07/22 4855.0 4925.0 4795.0 4875.0 179500
2019/07/19 4785.0 4930.0 4755.0 4885.0 154100
2019/07/18 4880.0 4890.0 4780.0 4785.0 126200
2019/07/17 4880.0 4920.0 4860.0 4915.0 147100
2019/07/16 4870.0 4925.0 4800.0 4910.0 200800
2019/07/12 4925.0 4985.0 4870.0 4875.0 161100
2019/07/11 4920.0 4985.0 4900.0 4930.0 191500
2019/07/10 4885.0 4975.0 4830.0 4965.0 181500