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 |
|---|---|---|---|---|---|---|---|
| 2022/01/24 | 5,000 | 5,050 | 4,900 | 5,040 | -60 | -1.2% | 139,400 |
| 2022/01/21 | 5,020 | 5,130 | 5,010 | 5,100 | +30 | +0.6% | 35,200 |
| 2022/01/20 | 4,980 | 5,140 | 4,980 | 5,070 | +105 | +2.1% | 51,100 |
| 2022/01/19 | 5,080 | 5,090 | 4,965 | 4,965 | -105 | -2.1% | 70,700 |
| 2022/01/18 | 5,100 | 5,140 | 5,030 | 5,070 | -20 | -0.4% | 37,500 |
| 2022/01/17 | 5,020 | 5,110 | 5,000 | 5,090 | +80 | +1.6% | 37,600 |
| 2022/01/14 | 5,030 | 5,040 | 4,970 | 5,010 | -90 | -1.8% | 67,300 |
| 2022/01/13 | 5,230 | 5,230 | 5,090 | 5,100 | -180 | -3.4% | 54,100 |
| 2022/01/12 | 5,260 | 5,310 | 5,210 | 5,280 | +120 | +2.3% | 24,200 |
| 2022/01/11 | 5,350 | 5,350 | 5,120 | 5,160 | -140 | -2.6% | 46,000 |
| 2022/01/07 | 5,370 | 5,390 | 5,230 | 5,300 | ±0 | ±0% | 52,200 |
| 2022/01/06 | 5,370 | 5,380 | 5,270 | 5,300 | -120 | -2.2% | 49,100 |
| 2022/01/05 | 5,610 | 5,610 | 5,420 | 5,420 | -160 | -2.9% | 61,200 |
| 2022/01/04 | 5,540 | 5,600 | 5,530 | 5,580 | +30 | +0.5% | 15,900 |
| 2021/12/30 | 5,560 | 5,620 | 5,530 | 5,550 | -30 | -0.5% | 23,200 |
| 2021/12/29 | 5,540 | 5,590 | 5,510 | 5,580 | -20 | -0.4% | 33,900 |
| 2021/12/28 | 5,550 | 5,600 | 5,510 | 5,600 | +90 | +1.6% | 94,600 |
| 2021/12/27 | 5,460 | 5,520 | 5,460 | 5,510 | +50 | +0.9% | 70,800 |
| 2021/12/24 | 5,510 | 5,560 | 5,450 | 5,460 | -80 | -1.4% | 59,400 |
| 2021/12/23 | 5,500 | 5,580 | 5,500 | 5,540 | +70 | +1.3% | 51,100 |
| 2021/12/22 | 5,520 | 5,540 | 5,450 | 5,470 | -40 | -0.7% | 27,600 |
| 2021/12/21 | 5,510 | 5,550 | 5,450 | 5,510 | +100 | +1.8% | 44,600 |
| 2021/12/20 | 5,490 | 5,530 | 5,380 | 5,410 | -90 | -1.6% | 51,900 |
| 2021/12/17 | 5,610 | 5,630 | 5,460 | 5,500 | -180 | -3.2% | 148,500 |
| 2021/12/16 | 5,710 | 5,710 | 5,620 | 5,680 | +70 | +1.2% | 44,900 |
| 2021/12/15 | 5,630 | 5,720 | 5,580 | 5,610 | -90 | -1.6% | 52,800 |
| 2021/12/14 | 5,700 | 5,740 | 5,610 | 5,700 | +60 | +1.1% | 73,500 |
| 2021/12/13 | 5,520 | 5,690 | 5,500 | 5,640 | +110 | +2% | 62,900 |
| 2021/12/10 | 5,660 | 5,660 | 5,500 | 5,530 | -120 | -2.1% | 54,400 |
| 2021/12/09 | 5,660 | 5,690 | 5,620 | 5,650 | -20 | -0.4% | 35,800 |
| 2021/12/08 | 5,650 | 5,690 | 5,600 | 5,670 | +50 | +0.9% | 43,700 |
| 2021/12/07 | 5,500 | 5,630 | 5,500 | 5,620 | +150 | +2.7% | 38,200 |
| 2021/12/06 | 5,460 | 5,510 | 5,410 | 5,470 | +20 | +0.4% | 41,800 |
| 2021/12/03 | 5,380 | 5,460 | 5,350 | 5,450 | +120 | +2.3% | 34,900 |
| 2021/12/02 | 5,320 | 5,430 | 5,320 | 5,330 | ±0 | ±0% | 46,800 |
| 2021/12/01 | 5,260 | 5,390 | 5,230 | 5,330 | +50 | +0.9% | 55,900 |
| 2021/11/30 | 5,310 | 5,340 | 5,230 | 5,280 | +20 | +0.4% | 117,700 |
| 2021/11/29 | 5,170 | 5,340 | 5,150 | 5,260 | -10 | -0.2% | 55,800 |
| 2021/11/26 | 5,400 | 5,400 | 5,260 | 5,270 | -180 | -3.3% | 61,400 |
| 2021/11/25 | 5,510 | 5,510 | 5,430 | 5,450 | -30 | -0.5% | 39,500 |
| 2021/11/24 | 5,460 | 5,550 | 5,400 | 5,480 | -20 | -0.4% | 63,200 |
| 2021/11/22 | 5,470 | 5,530 | 5,470 | 5,500 | -70 | -1.3% | 48,600 |
| 2021/11/19 | 5,470 | 5,570 | 5,440 | 5,570 | ±0 | ±0% | 75,700 |
| 2021/11/18 | 5,550 | 5,610 | 5,480 | 5,570 | -30 | -0.5% | 83,700 |
| 2021/11/17 | 5,630 | 5,720 | 5,550 | 5,600 | -90 | -1.6% | 71,600 |
| 2021/11/16 | 5,650 | 5,730 | 5,560 | 5,690 | -40 | -0.7% | 59,000 |
| 2021/11/15 | 5,890 | 5,950 | 5,700 | 5,730 | -160 | -2.7% | 63,300 |
| 2021/11/12 | 5,950 | 6,100 | 5,880 | 5,890 | +40 | +0.7% | 94,400 |
| 2021/11/11 | 5,850 | 5,890 | 5,750 | 5,850 | +50 | +0.9% | 75,800 |
| 2021/11/10 | 5,810 | 5,850 | 5,740 | 5,800 | +10 | +0.2% | 21,400 |
651～
700
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
