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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 8,080 | 8,180 | 8,040 | 8,120 | -90 | -1.1% | 71,200 |
| 2022/11/09 | 8,190 | 8,220 | 8,140 | 8,210 | +30 | +0.4% | 37,800 |
| 2022/11/08 | 8,100 | 8,230 | 8,080 | 8,180 | +150 | +1.9% | 43,400 |
| 2022/11/07 | 8,130 | 8,190 | 8,010 | 8,030 | -100 | -1.2% | 47,600 |
| 2022/11/04 | 8,000 | 8,130 | 7,990 | 8,130 | -20 | -0.2% | 69,600 |
| 2022/11/02 | 8,110 | 8,220 | 8,110 | 8,150 | +10 | +0.1% | 64,000 |
| 2022/11/01 | 8,120 | 8,180 | 8,080 | 8,140 | +40 | +0.5% | 41,200 |
| 2022/10/31 | 8,200 | 8,200 | 8,030 | 8,100 | ±0 | ±0% | 42,300 |
| 2022/10/28 | 7,940 | 8,180 | 7,940 | 8,100 | +110 | +1.4% | 189,600 |
| 2022/10/27 | 8,080 | 8,140 | 7,960 | 7,990 | -150 | -1.8% | 55,400 |
| 2022/10/26 | 7,990 | 8,170 | 7,990 | 8,140 | +210 | +2.6% | 81,400 |
| 2022/10/25 | 8,000 | 8,000 | 7,920 | 7,930 | -10 | -0.1% | 42,000 |
| 2022/10/24 | 8,010 | 8,010 | 7,880 | 7,940 | +40 | +0.5% | 33,500 |
| 2022/10/21 | 7,850 | 7,930 | 7,820 | 7,900 | ±0 | ±0% | 42,200 |
| 2022/10/20 | 7,970 | 8,020 | 7,880 | 7,900 | -120 | -1.5% | 44,800 |
| 2022/10/19 | 8,000 | 8,050 | 7,960 | 8,020 | +70 | +0.9% | 49,900 |
| 2022/10/18 | 8,020 | 8,030 | 7,900 | 7,950 | +60 | +0.8% | 53,600 |
| 2022/10/17 | 7,960 | 7,990 | 7,880 | 7,890 | -140 | -1.7% | 68,200 |
| 2022/10/14 | 8,030 | 8,110 | 7,980 | 8,030 | +180 | +2.3% | 59,800 |
| 2022/10/13 | 7,930 | 7,940 | 7,820 | 7,850 | -80 | -1% | 54,600 |
| 2022/10/12 | 7,990 | 8,030 | 7,900 | 7,930 | -60 | -0.8% | 43,900 |
| 2022/10/11 | 8,040 | 8,070 | 7,920 | 7,990 | -150 | -1.8% | 73,500 |
| 2022/10/07 | 8,160 | 8,230 | 8,130 | 8,140 | -140 | -1.7% | 40,500 |
| 2022/10/06 | 8,300 | 8,370 | 8,270 | 8,280 | +20 | +0.2% | 54,600 |
| 2022/10/05 | 8,350 | 8,390 | 8,230 | 8,260 | -70 | -0.8% | 57,400 |
| 2022/10/04 | 8,180 | 8,380 | 8,180 | 8,330 | +300 | +3.7% | 80,700 |
| 2022/10/03 | 8,150 | 8,150 | 7,990 | 8,030 | -150 | -1.8% | 65,800 |
| 2022/09/30 | 8,160 | 8,250 | 8,130 | 8,180 | +20 | +0.2% | 74,400 |
| 2022/09/29 | 8,090 | 8,190 | 8,020 | 8,160 | +180 | +2.3% | 83,800 |
| 2022/09/28 | 7,970 | 8,020 | 7,880 | 7,980 | -10 | -0.1% | 138,700 |
| 2022/09/27 | 8,080 | 8,080 | 7,980 | 7,990 | -20 | -0.2% | 133,700 |
| 2022/09/26 | 8,060 | 8,150 | 7,980 | 8,010 | -80 | -1% | 157,200 |
| 2022/09/22 | 8,090 | 8,120 | 7,980 | 8,090 | +20 | +0.2% | 123,400 |
| 2022/09/21 | 8,160 | 8,170 | 8,060 | 8,070 | -10 | -0.1% | 83,900 |
| 2022/09/20 | 8,050 | 8,160 | 8,030 | 8,080 | -40 | -0.5% | 89,600 |
| 2022/09/16 | 8,100 | 8,150 | 8,070 | 8,120 | -70 | -0.9% | 113,400 |
| 2022/09/15 | 8,300 | 8,320 | 8,180 | 8,190 | -20 | -0.2% | 82,800 |
| 2022/09/14 | 8,380 | 8,380 | 8,200 | 8,210 | -320 | -3.8% | 129,000 |
| 2022/09/13 | 8,630 | 8,680 | 8,520 | 8,530 | -80 | -0.9% | 86,600 |
| 2022/09/12 | 8,710 | 8,740 | 8,570 | 8,610 | -70 | -0.8% | 118,000 |
| 2022/09/09 | 8,330 | 8,680 | 8,320 | 8,680 | +280 | +3.3% | 130,500 |
| 2022/09/08 | 8,330 | 8,420 | 8,280 | 8,400 | +220 | +2.7% | 95,300 |
| 2022/09/07 | 8,220 | 8,220 | 8,060 | 8,180 | -10 | -0.1% | 91,700 |
| 2022/09/06 | 8,260 | 8,290 | 8,170 | 8,190 | ±0 | ±0% | 84,100 |
| 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 |
501～
550
件表示中 / 3586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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55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 | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74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」 |
| 日テレＨＤ | 232,500円 | +4.4% | -3.0% | 1.72% | 16.65倍 | 0.61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
