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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 7,730 | 7,760 | 7,690 | 7,750 | +90 | +1.2% | 28,900 |
| 2023/01/25 | 7,740 | 7,750 | 7,660 | 7,660 | -90 | -1.2% | 30,900 |
| 2023/01/24 | 7,720 | 7,780 | 7,700 | 7,750 | +70 | +0.9% | 32,900 |
| 2023/01/23 | 7,670 | 7,710 | 7,630 | 7,680 | +80 | +1.1% | 22,700 |
| 2023/01/20 | 7,680 | 7,690 | 7,580 | 7,600 | -10 | -0.1% | 18,600 |
| 2023/01/19 | 7,610 | 7,660 | 7,550 | 7,610 | ±0 | ±0% | 21,900 |
| 2023/01/18 | 7,530 | 7,650 | 7,500 | 7,610 | +160 | +2.1% | 31,800 |
| 2023/01/17 | 7,480 | 7,480 | 7,420 | 7,450 | -20 | -0.3% | 24,900 |
| 2023/01/16 | 7,370 | 7,490 | 7,370 | 7,470 | +20 | +0.3% | 32,800 |
| 2023/01/13 | 7,390 | 7,480 | 7,380 | 7,450 | +20 | +0.3% | 37,500 |
| 2023/01/12 | 7,500 | 7,500 | 7,420 | 7,430 | -90 | -1.2% | 24,800 |
| 2023/01/11 | 7,500 | 7,570 | 7,500 | 7,520 | +40 | +0.5% | 23,900 |
| 2023/01/10 | 7,430 | 7,500 | 7,410 | 7,480 | +90 | +1.2% | 42,300 |
| 2023/01/06 | 7,360 | 7,410 | 7,330 | 7,390 | -20 | -0.3% | 29,600 |
| 2023/01/05 | 7,390 | 7,440 | 7,330 | 7,410 | -20 | -0.3% | 51,900 |
| 2023/01/04 | 7,500 | 7,510 | 7,380 | 7,430 | -130 | -1.7% | 54,900 |
| 2022/12/30 | 7,670 | 7,670 | 7,560 | 7,560 | -60 | -0.8% | 20,400 |
| 2022/12/29 | 7,580 | 7,630 | 7,520 | 7,620 | +20 | +0.3% | 41,800 |
| 2022/12/28 | 7,600 | 7,610 | 7,540 | 7,600 | +40 | +0.5% | 86,500 |
| 2022/12/27 | 7,610 | 7,660 | 7,560 | 7,560 | -30 | -0.4% | 30,100 |
| 2022/12/26 | 7,600 | 7,650 | 7,560 | 7,590 | ±0 | ±0% | 30,000 |
| 2022/12/23 | 7,530 | 7,640 | 7,530 | 7,590 | +20 | +0.3% | 52,600 |
| 2022/12/22 | 7,560 | 7,570 | 7,480 | 7,570 | +40 | +0.5% | 49,600 |
| 2022/12/21 | 7,520 | 7,560 | 7,450 | 7,530 | +20 | +0.3% | 45,000 |
| 2022/12/20 | 7,590 | 7,650 | 7,430 | 7,510 | -80 | -1.1% | 69,300 |
| 2022/12/19 | 7,660 | 7,750 | 7,560 | 7,590 | -160 | -2.1% | 31,200 |
| 2022/12/16 | 7,750 | 7,810 | 7,700 | 7,750 | -50 | -0.6% | 76,100 |
| 2022/12/15 | 7,780 | 7,820 | 7,750 | 7,800 | +20 | +0.3% | 19,300 |
| 2022/12/14 | 7,680 | 7,790 | 7,650 | 7,780 | +170 | +2.2% | 38,000 |
| 2022/12/13 | 7,640 | 7,650 | 7,610 | 7,610 | +40 | +0.5% | 27,000 |
| 2022/12/12 | 7,590 | 7,600 | 7,530 | 7,570 | -50 | -0.7% | 36,500 |
| 2022/12/09 | 7,680 | 7,690 | 7,580 | 7,620 | +90 | +1.2% | 64,400 |
| 2022/12/08 | 7,540 | 7,560 | 7,430 | 7,530 | +10 | +0.1% | 64,200 |
| 2022/12/07 | 7,560 | 7,560 | 7,490 | 7,520 | -90 | -1.2% | 55,400 |
| 2022/12/06 | 7,730 | 7,730 | 7,600 | 7,610 | -170 | -2.2% | 58,600 |
| 2022/12/05 | 7,800 | 7,830 | 7,740 | 7,780 | -30 | -0.4% | 46,200 |
| 2022/12/02 | 7,940 | 7,950 | 7,670 | 7,810 | -180 | -2.3% | 97,900 |
| 2022/12/01 | 8,140 | 8,220 | 7,990 | 7,990 | -150 | -1.8% | 45,900 |
| 2022/11/30 | 8,110 | 8,170 | 8,090 | 8,140 | +30 | +0.4% | 49,600 |
| 2022/11/29 | 8,190 | 8,270 | 8,110 | 8,110 | -110 | -1.3% | 51,700 |
| 2022/11/28 | 8,240 | 8,270 | 8,190 | 8,220 | +20 | +0.2% | 62,600 |
| 2022/11/25 | 8,330 | 8,340 | 8,200 | 8,200 | -130 | -1.6% | 40,300 |
| 2022/11/24 | 8,300 | 8,330 | 8,280 | 8,330 | +90 | +1.1% | 49,800 |
| 2022/11/22 | 8,300 | 8,300 | 8,180 | 8,240 | -10 | -0.1% | 51,200 |
| 2022/11/21 | 8,150 | 8,250 | 8,140 | 8,250 | +100 | +1.2% | 52,200 |
| 2022/11/18 | 8,280 | 8,290 | 8,140 | 8,150 | -90 | -1.1% | 51,400 |
| 2022/11/17 | 8,140 | 8,240 | 8,140 | 8,240 | +140 | +1.7% | 32,300 |
| 2022/11/16 | 8,020 | 8,120 | 7,970 | 8,100 | +90 | +1.1% | 53,800 |
| 2022/11/15 | 8,000 | 8,100 | 8,000 | 8,010 | -40 | -0.5% | 54,700 |
| 2022/11/14 | 8,260 | 8,350 | 8,000 | 8,050 | -240 | -2.9% | 116,400 |
451～
500
件表示中 / 3587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 | 953,100円 | +5.4% | +10.8% | 0.44% | 28.60倍 | 4.54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 | 414,000円 | +7.2% | +11.5% | 1.76% | 28.59倍 | 3.00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 | 606,400円 | -13.0% | -3.7% | 1.17% | 26.00倍 | 2.24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 |
| ＫＡＤＯＫＡＷＡ | 446,500円 | +5.3% | -19.9% | 0.67% | 66.71倍 | 3.16倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| 日テレＨＤ | 235,800円 | +4.4% | -3.0% | 1.70% | 16.89倍 | 0.62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
