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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 8,000 | 8,210 | 7,990 | 8,190 | +120 | +1.5% | 122,700 |
| 2022/09/02 | 8,130 | 8,150 | 8,010 | 8,070 | +40 | +0.5% | 48,500 |
| 2022/09/01 | 8,110 | 8,140 | 8,030 | 8,030 | -140 | -1.7% | 65,400 |
| 2022/08/31 | 8,220 | 8,290 | 8,150 | 8,170 | -70 | -0.8% | 46,600 |
| 2022/08/30 | 8,200 | 8,290 | 8,160 | 8,240 | +90 | +1.1% | 43,300 |
| 2022/08/29 | 8,060 | 8,190 | 8,010 | 8,150 | -60 | -0.7% | 70,400 |
| 2022/08/26 | 8,180 | 8,260 | 8,150 | 8,210 | +120 | +1.5% | 40,400 |
| 2022/08/25 | 8,120 | 8,140 | 8,080 | 8,090 | +40 | +0.5% | 41,700 |
| 2022/08/24 | 8,000 | 8,080 | 8,000 | 8,050 | +60 | +0.8% | 53,000 |
| 2022/08/23 | 8,080 | 8,080 | 7,960 | 7,990 | -160 | -2% | 65,600 |
| 2022/08/22 | 7,910 | 8,150 | 7,870 | 8,150 | +220 | +2.8% | 81,400 |
| 2022/08/19 | 7,920 | 7,950 | 7,850 | 7,930 | +30 | +0.4% | 56,900 |
| 2022/08/18 | 7,940 | 7,940 | 7,860 | 7,900 | -50 | -0.6% | 24,500 |
| 2022/08/17 | 7,960 | 7,990 | 7,900 | 7,950 | +30 | +0.4% | 51,700 |
| 2022/08/16 | 7,900 | 7,970 | 7,810 | 7,920 | +30 | +0.4% | 67,800 |
| 2022/08/15 | 7,910 | 7,970 | 7,870 | 7,890 | -10 | -0.1% | 44,000 |
| 2022/08/12 | 7,830 | 7,910 | 7,790 | 7,900 | +120 | +1.5% | 55,200 |
| 2022/08/10 | 7,870 | 7,880 | 7,720 | 7,780 | -40 | -0.5% | 52,300 |
| 2022/08/09 | 7,740 | 7,880 | 7,740 | 7,820 | ±0 | ±0% | 107,300 |
| 2022/08/08 | 7,770 | 7,840 | 7,710 | 7,820 | -100 | -1.3% | 154,700 |
| 2022/08/05 | 7,900 | 8,000 | 7,870 | 7,920 | -80 | -1% | 104,300 |
| 2022/08/04 | 8,030 | 8,030 | 7,960 | 8,000 | +20 | +0.3% | 64,400 |
| 2022/08/03 | 8,050 | 8,110 | 7,980 | 7,980 | -10 | -0.1% | 107,500 |
| 2022/08/02 | 8,130 | 8,140 | 7,960 | 7,990 | -170 | -2.1% | 54,500 |
| 2022/08/01 | 8,090 | 8,180 | 8,030 | 8,160 | +90 | +1.1% | 105,900 |
| 2022/07/29 | 8,150 | 8,180 | 8,030 | 8,070 | -120 | -1.5% | 75,000 |
| 2022/07/28 | 8,190 | 8,220 | 8,150 | 8,190 | -10 | -0.1% | 78,100 |
| 2022/07/27 | 8,400 | 8,420 | 8,180 | 8,200 | -240 | -2.8% | 68,100 |
| 2022/07/26 | 8,390 | 8,470 | 8,320 | 8,440 | +40 | +0.5% | 56,800 |
| 2022/07/25 | 8,380 | 8,440 | 8,360 | 8,400 | +40 | +0.5% | 59,200 |
| 2022/07/22 | 8,170 | 8,380 | 8,170 | 8,360 | +170 | +2.1% | 77,200 |
| 2022/07/21 | 8,070 | 8,200 | 8,060 | 8,190 | +130 | +1.6% | 38,000 |
| 2022/07/20 | 8,040 | 8,120 | 8,040 | 8,060 | +70 | +0.9% | 51,200 |
| 2022/07/19 | 8,000 | 8,000 | 7,910 | 7,990 | +10 | +0.1% | 36,100 |
| 2022/07/15 | 7,980 | 8,010 | 7,940 | 7,980 | +30 | +0.4% | 33,300 |
| 2022/07/14 | 7,900 | 7,960 | 7,850 | 7,950 | +30 | +0.4% | 39,900 |
| 2022/07/13 | 7,900 | 7,980 | 7,860 | 7,920 | -130 | -1.6% | 70,700 |
| 2022/07/12 | 8,140 | 8,140 | 8,000 | 8,050 | -130 | -1.6% | 56,200 |
| 2022/07/11 | 8,140 | 8,200 | 8,130 | 8,180 | +120 | +1.5% | 70,000 |
| 2022/07/08 | 8,010 | 8,130 | 7,940 | 8,060 | +40 | +0.5% | 107,400 |
| 2022/07/07 | 7,950 | 8,060 | 7,910 | 8,020 | +100 | +1.3% | 73,700 |
| 2022/07/06 | 7,870 | 7,940 | 7,840 | 7,920 | +40 | +0.5% | 61,300 |
| 2022/07/05 | 7,700 | 7,880 | 7,700 | 7,880 | +150 | +1.9% | 68,700 |
| 2022/07/04 | 7,660 | 7,750 | 7,660 | 7,730 | +90 | +1.2% | 74,700 |
| 2022/07/01 | 7,610 | 7,710 | 7,590 | 7,640 | -120 | -1.5% | 119,200 |
| 2022/06/30 | 7,790 | 7,870 | 7,730 | 7,760 | -10 | -0.1% | 132,400 |
| 2022/06/29 | 7,680 | 7,780 | 7,600 | 7,770 | +40 | +0.5% | 140,700 |
| 2022/06/28 | 7,630 | 7,750 | 7,560 | 7,730 | +70 | +0.9% | 135,700 |
| 2022/06/27 | 7,770 | 7,790 | 7,630 | 7,660 | -50 | -0.6% | 109,900 |
| 2022/06/24 | 7,720 | 7,720 | 7,560 | 7,710 | +240 | +3.2% | 137,600 |
501～
550
件表示中 / 3542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 | 935,000円 | +5.4% | +10.8% | 0.45% | 28.04倍 | 4.45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 |
| ＴＢＳＨＤ | 402,800円 | +1.4% | -5.6% | 1.34% | 17.41倍 | 0.58倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 363,000円 | +6.2% | +5.8% | 1.85% | 26.36倍 | 2.80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％ |
| 日テレＨＤ | 236,200円 | +4.4% | -3.0% | 1.69% | 16.91倍 | 0.65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 |
| ＯＢＣ | 727,300円 | +14.4% | +12.7% | 1.31% | 35.18倍 | 3.67倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム
