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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 7,440 | 7,540 | 7,430 | 7,470 | +130 | +1.8% | 113,800 |
| 2022/06/22 | 7,320 | 7,370 | 7,260 | 7,340 | +20 | +0.3% | 103,000 |
| 2022/06/21 | 7,120 | 7,340 | 7,110 | 7,320 | +250 | +3.5% | 108,500 |
| 2022/06/20 | 7,260 | 7,270 | 7,010 | 7,070 | -150 | -2.1% | 133,800 |
| 2022/06/17 | 7,160 | 7,320 | 7,140 | 7,220 | -20 | -0.3% | 473,300 |
| 2022/06/16 | 7,300 | 7,350 | 7,230 | 7,240 | +30 | +0.4% | 104,900 |
| 2022/06/15 | 7,220 | 7,290 | 7,180 | 7,210 | -10 | -0.1% | 116,100 |
| 2022/06/14 | 7,350 | 7,390 | 7,140 | 7,220 | -230 | -3.1% | 174,000 |
| 2022/06/13 | 7,310 | 7,450 | 7,270 | 7,450 | +50 | +0.7% | 110,000 |
| 2022/06/10 | 7,490 | 7,490 | 7,330 | 7,400 | -90 | -1.2% | 121,500 |
| 2022/06/09 | 7,560 | 7,570 | 7,450 | 7,490 | -80 | -1.1% | 129,800 |
| 2022/06/08 | 7,700 | 7,740 | 7,550 | 7,570 | +100 | +1.3% | 130,700 |
| 2022/06/07 | 7,410 | 7,540 | 7,370 | 7,470 | -10 | -0.1% | 104,600 |
| 2022/06/06 | 7,410 | 7,530 | 7,380 | 7,480 | +70 | +0.9% | 109,100 |
| 2022/06/03 | 7,440 | 7,470 | 7,290 | 7,410 | +70 | +1% | 122,500 |
| 2022/06/02 | 7,380 | 7,380 | 7,260 | 7,340 | -30 | -0.4% | 96,300 |
| 2022/06/01 | 7,280 | 7,380 | 7,250 | 7,370 | +60 | +0.8% | 84,000 |
| 2022/05/31 | 7,420 | 7,420 | 7,300 | 7,310 | -20 | -0.3% | 140,300 |
| 2022/05/30 | 7,460 | 7,470 | 7,320 | 7,330 | -50 | -0.7% | 157,800 |
| 2022/05/27 | 7,440 | 7,480 | 7,330 | 7,380 | +40 | +0.5% | 106,300 |
| 2022/05/26 | 7,430 | 7,530 | 7,280 | 7,340 | -20 | -0.3% | 101,800 |
| 2022/05/25 | 7,580 | 7,600 | 7,360 | 7,360 | -160 | -2.1% | 148,100 |
| 2022/05/24 | 7,440 | 7,550 | 7,330 | 7,520 | +80 | +1.1% | 175,600 |
| 2022/05/23 | 7,020 | 7,470 | 7,020 | 7,440 | +490 | +7.1% | 259,700 |
| 2022/05/20 | 6,910 | 6,980 | 6,850 | 6,950 | +140 | +2.1% | 136,200 |
| 2022/05/19 | 6,770 | 6,850 | 6,770 | 6,810 | -110 | -1.6% | 99,300 |
| 2022/05/18 | 6,780 | 6,940 | 6,770 | 6,920 | +110 | +1.6% | 104,800 |
| 2022/05/17 | 6,850 | 6,850 | 6,720 | 6,810 | +40 | +0.6% | 127,300 |
| 2022/05/16 | 6,900 | 6,950 | 6,690 | 6,770 | -160 | -2.3% | 170,100 |
| 2022/05/13 | 6,800 | 7,000 | 6,630 | 6,930 | +200 | +3% | 222,500 |
| 2022/05/12 | 6,840 | 6,840 | 6,620 | 6,730 | -20 | -0.3% | 163,800 |
| 2022/05/11 | 6,760 | 6,890 | 6,720 | 6,750 | -100 | -1.5% | 108,300 |
| 2022/05/10 | 6,750 | 6,870 | 6,740 | 6,850 | +30 | +0.4% | 134,300 |
| 2022/05/09 | 6,850 | 6,940 | 6,810 | 6,820 | +30 | +0.4% | 151,700 |
| 2022/05/06 | 6,710 | 6,840 | 6,690 | 6,790 | -50 | -0.7% | 204,500 |
| 2022/05/02 | 6,860 | 6,860 | 6,700 | 6,840 | -90 | -1.3% | 154,700 |
| 2022/04/28 | 6,870 | 6,970 | 6,850 | 6,930 | +80 | +1.2% | 96,800 |
| 2022/04/27 | 6,750 | 6,860 | 6,680 | 6,850 | +20 | +0.3% | 122,100 |
| 2022/04/26 | 6,840 | 6,890 | 6,730 | 6,830 | +50 | +0.7% | 82,200 |
| 2022/04/25 | 6,710 | 6,810 | 6,700 | 6,780 | +30 | +0.4% | 66,600 |
| 2022/04/22 | 6,720 | 6,790 | 6,720 | 6,750 | -30 | -0.4% | 34,300 |
| 2022/04/21 | 6,830 | 6,850 | 6,690 | 6,780 | -10 | -0.1% | 49,800 |
| 2022/04/20 | 6,860 | 6,910 | 6,790 | 6,790 | +30 | +0.4% | 41,100 |
| 2022/04/19 | 6,820 | 6,860 | 6,760 | 6,760 | -80 | -1.2% | 42,700 |
| 2022/04/18 | 6,830 | 6,900 | 6,780 | 6,840 | -50 | -0.7% | 37,600 |
| 2022/04/15 | 6,780 | 6,890 | 6,770 | 6,890 | +60 | +0.9% | 68,200 |
| 2022/04/14 | 6,850 | 6,850 | 6,750 | 6,830 | -20 | -0.3% | 107,800 |
| 2022/04/13 | 6,780 | 6,910 | 6,670 | 6,850 | +80 | +1.2% | 165,000 |
| 2022/04/12 | 6,820 | 6,920 | 6,750 | 6,770 | ±0 | ±0% | 192,100 |
| 2022/04/11 | 6,930 | 6,930 | 6,740 | 6,770 | -60 | -0.9% | 196,800 |
551～
600
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 | 403,000円 | +1.4% | -5.6% | 1.34% | 17.42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 | 728,700円 | +14.4% | +12.7% | 1.30% | 35.25倍 | 3.68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
