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 |
|---|---|---|---|---|---|---|---|
| 2022/04/07 | 6,480 | 6,580 | 6,460 | 6,470 | -80 | -1.2% | 122,100 |
| 2022/04/06 | 6,390 | 6,580 | 6,370 | 6,550 | -10 | -0.2% | 123,200 |
| 2022/04/05 | 6,420 | 6,580 | 6,350 | 6,560 | +160 | +2.5% | 141,800 |
| 2022/04/04 | 6,330 | 6,420 | 6,270 | 6,400 | +130 | +2.1% | 105,700 |
| 2022/04/01 | 6,150 | 6,330 | 6,100 | 6,270 | +110 | +1.8% | 63,900 |
| 2022/03/31 | 6,150 | 6,180 | 6,050 | 6,160 | -80 | -1.3% | 70,200 |
| 2022/03/30 | 6,140 | 6,280 | 6,140 | 6,240 | +120 | +2% | 129,400 |
| 2022/03/29 | 6,070 | 6,150 | 6,000 | 6,120 | +70 | +1.2% | 110,300 |
| 2022/03/28 | 6,050 | 6,110 | 6,010 | 6,050 | -20 | -0.3% | 79,300 |
| 2022/03/25 | 5,980 | 6,090 | 5,910 | 6,070 | +150 | +2.5% | 101,000 |
| 2022/03/24 | 5,910 | 5,960 | 5,830 | 5,920 | +10 | +0.2% | 82,700 |
| 2022/03/23 | 5,790 | 5,920 | 5,740 | 5,910 | +180 | +3.1% | 162,300 |
| 2022/03/22 | 5,770 | 5,770 | 5,680 | 5,730 | +60 | +1.1% | 78,700 |
| 2022/03/18 | 5,600 | 5,730 | 5,600 | 5,670 | -10 | -0.2% | 140,300 |
| 2022/03/17 | 5,750 | 5,750 | 5,640 | 5,680 | +70 | +1.2% | 101,600 |
| 2022/03/16 | 5,650 | 5,690 | 5,600 | 5,610 | +10 | +0.2% | 83,600 |
| 2022/03/15 | 5,350 | 5,630 | 5,350 | 5,600 | +190 | +3.5% | 136,600 |
| 2022/03/14 | 5,540 | 5,580 | 5,400 | 5,410 | -170 | -3% | 87,400 |
| 2022/03/11 | 5,690 | 5,760 | 5,530 | 5,580 | -230 | -4% | 88,700 |
| 2022/03/10 | 5,790 | 5,840 | 5,740 | 5,810 | +60 | +1% | 71,400 |
| 2022/03/09 | 5,650 | 5,770 | 5,580 | 5,750 | +90 | +1.6% | 78,600 |
| 2022/03/08 | 5,650 | 5,800 | 5,650 | 5,660 | -70 | -1.2% | 113,500 |
| 2022/03/07 | 5,600 | 5,780 | 5,590 | 5,730 | ±0 | ±0% | 92,700 |
| 2022/03/04 | 5,680 | 5,810 | 5,680 | 5,730 | -30 | -0.5% | 52,300 |
| 2022/03/03 | 5,690 | 5,810 | 5,690 | 5,760 | +80 | +1.4% | 68,900 |
| 2022/03/02 | 5,670 | 5,780 | 5,660 | 5,680 | -50 | -0.9% | 95,700 |
| 2022/03/01 | 5,650 | 5,800 | 5,640 | 5,730 | +110 | +2% | 93,400 |
| 2022/02/28 | 5,590 | 5,630 | 5,530 | 5,620 | -10 | -0.2% | 90,100 |
| 2022/02/25 | 5,730 | 5,740 | 5,570 | 5,630 | ±0 | ±0% | 78,700 |
| 2022/02/24 | 5,500 | 5,670 | 5,500 | 5,630 | +40 | +0.7% | 88,100 |
| 2022/02/22 | 5,490 | 5,670 | 5,460 | 5,590 | +60 | +1.1% | 86,000 |
| 2022/02/21 | 5,480 | 5,560 | 5,440 | 5,530 | +20 | +0.4% | 70,600 |
| 2022/02/18 | 5,300 | 5,530 | 5,290 | 5,510 | +290 | +5.6% | 182,300 |
| 2022/02/17 | 5,120 | 5,220 | 5,120 | 5,220 | +100 | +2% | 78,800 |
| 2022/02/16 | 5,090 | 5,170 | 5,010 | 5,120 | +70 | +1.4% | 109,200 |
| 2022/02/15 | 5,070 | 5,110 | 4,995 | 5,050 | +50 | +1% | 85,700 |
| 2022/02/14 | 4,800 | 5,050 | 4,750 | 5,000 | -70 | -1.4% | 123,400 |
| 2022/02/10 | 5,170 | 5,190 | 5,020 | 5,070 | ±0 | ±0% | 90,200 |
| 2022/02/09 | 4,995 | 5,090 | 4,970 | 5,070 | +85 | +1.7% | 69,300 |
| 2022/02/08 | 4,950 | 5,020 | 4,945 | 4,985 | -15 | -0.3% | 69,600 |
| 2022/02/07 | 4,965 | 5,050 | 4,965 | 5,000 | -20 | -0.4% | 49,000 |
| 2022/02/04 | 4,990 | 5,040 | 4,955 | 5,020 | +80 | +1.6% | 52,900 |
| 2022/02/03 | 4,945 | 5,000 | 4,940 | 4,940 | -60 | -1.2% | 44,100 |
| 2022/02/02 | 4,850 | 5,010 | 4,840 | 5,000 | +125 | +2.6% | 61,500 |
| 2022/02/01 | 4,905 | 4,990 | 4,865 | 4,875 | +100 | +2.1% | 83,300 |
| 2022/01/31 | 4,745 | 4,805 | 4,700 | 4,775 | +35 | +0.7% | 93,200 |
| 2022/01/28 | 4,795 | 4,820 | 4,735 | 4,740 | -10 | -0.2% | 86,300 |
| 2022/01/27 | 4,850 | 4,895 | 4,730 | 4,750 | -155 | -3.2% | 147,000 |
| 2022/01/26 | 4,880 | 4,940 | 4,880 | 4,905 | -5 | -0.1% | 58,300 |
| 2022/01/25 | 4,985 | 4,985 | 4,865 | 4,910 | -130 | -2.6% | 102,600 |
601～
650
件表示中 / 3541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 |
| スクエニＨＤ | 543,500円 | -13.0% | -3.7% | 1.31% | 23.30倍 | 2.06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 | 394,600円 | +1.4% | -5.6% | 1.37% | 17.06倍 | 0.56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 | 233,500円 | +4.4% | -3.0% | 1.71% | 16.71倍 | 0.63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 | 739,400円 | +14.4% | +12.7% | 1.28% | 35.77倍 | 3.74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
