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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,870 | 5,910 | 5,810 | 5,910 | +130 | +2.2% | 32,700 |
| 2021/10/29 | 5,720 | 5,780 | 5,710 | 5,780 | +70 | +1.2% | 25,700 |
| 2021/10/28 | 5,710 | 5,740 | 5,650 | 5,710 | -10 | -0.2% | 26,200 |
| 2021/10/27 | 5,710 | 5,770 | 5,690 | 5,720 | +30 | +0.5% | 24,200 |
| 2021/10/26 | 5,730 | 5,760 | 5,690 | 5,690 | -30 | -0.5% | 18,300 |
| 2021/10/25 | 5,790 | 5,800 | 5,700 | 5,720 | -120 | -2.1% | 20,500 |
| 2021/10/22 | 5,800 | 5,890 | 5,800 | 5,840 | ±0 | ±0% | 28,400 |
| 2021/10/21 | 5,850 | 5,880 | 5,810 | 5,840 | -10 | -0.2% | 33,700 |
| 2021/10/20 | 5,750 | 5,860 | 5,750 | 5,850 | +80 | +1.4% | 39,100 |
| 2021/10/19 | 5,750 | 5,820 | 5,740 | 5,770 | +20 | +0.3% | 26,200 |
| 2021/10/18 | 5,800 | 5,800 | 5,720 | 5,750 | -60 | -1% | 24,600 |
| 2021/10/15 | 5,820 | 5,820 | 5,760 | 5,810 | +70 | +1.2% | 32,200 |
| 2021/10/14 | 5,690 | 5,770 | 5,690 | 5,740 | +40 | +0.7% | 56,100 |
| 2021/10/13 | 5,650 | 5,730 | 5,630 | 5,700 | +50 | +0.9% | 40,500 |
| 2021/10/12 | 5,620 | 5,650 | 5,560 | 5,650 | -10 | -0.2% | 39,200 |
| 2021/10/11 | 5,530 | 5,660 | 5,460 | 5,660 | +90 | +1.6% | 36,500 |
| 2021/10/08 | 5,550 | 5,610 | 5,520 | 5,570 | +100 | +1.8% | 27,700 |
| 2021/10/07 | 5,420 | 5,540 | 5,390 | 5,470 | +50 | +0.9% | 27,300 |
| 2021/10/06 | 5,470 | 5,540 | 5,410 | 5,420 | +30 | +0.6% | 34,900 |
| 2021/10/05 | 5,520 | 5,540 | 5,360 | 5,390 | -230 | -4.1% | 47,100 |
| 2021/10/04 | 5,740 | 5,740 | 5,580 | 5,620 | -80 | -1.4% | 35,400 |
| 2021/10/01 | 5,790 | 5,820 | 5,660 | 5,700 | -170 | -2.9% | 50,300 |
| 2021/09/30 | 5,870 | 5,920 | 5,840 | 5,870 | -40 | -0.7% | 29,600 |
| 2021/09/29 | 5,780 | 5,920 | 5,780 | 5,910 | -50 | -0.8% | 62,500 |
| 2021/09/28 | 6,020 | 6,020 | 5,860 | 5,960 | -70 | -1.2% | 52,300 |
| 2021/09/27 | 6,250 | 6,270 | 6,030 | 6,030 | -140 | -2.3% | 41,500 |
| 2021/09/24 | 6,100 | 6,200 | 6,050 | 6,170 | +240 | +4% | 89,000 |
| 2021/09/22 | 6,070 | 6,080 | 5,930 | 5,930 | -140 | -2.3% | 28,300 |
| 2021/09/21 | 5,980 | 6,110 | 5,960 | 6,070 | -70 | -1.1% | 38,500 |
| 2021/09/17 | 5,950 | 6,150 | 5,930 | 6,140 | +270 | +4.6% | 127,700 |
| 2021/09/16 | 5,790 | 5,870 | 5,720 | 5,870 | +80 | +1.4% | 52,400 |
| 2021/09/15 | 5,790 | 5,850 | 5,750 | 5,790 | -80 | -1.4% | 35,300 |
| 2021/09/14 | 5,790 | 5,890 | 5,790 | 5,870 | +60 | +1% | 46,900 |
| 2021/09/13 | 5,750 | 5,820 | 5,730 | 5,810 | +20 | +0.3% | 33,200 |
| 2021/09/10 | 5,750 | 5,810 | 5,750 | 5,790 | +20 | +0.3% | 52,200 |
| 2021/09/09 | 5,770 | 5,820 | 5,750 | 5,770 | -40 | -0.7% | 50,400 |
| 2021/09/08 | 5,830 | 5,840 | 5,750 | 5,810 | -80 | -1.4% | 91,200 |
| 2021/09/07 | 5,870 | 5,940 | 5,770 | 5,890 | +20 | +0.3% | 38,600 |
| 2021/09/06 | 5,900 | 5,930 | 5,840 | 5,870 | -20 | -0.3% | 33,000 |
| 2021/09/03 | 5,830 | 5,900 | 5,810 | 5,890 | +80 | +1.4% | 33,100 |
| 2021/09/02 | 5,790 | 5,820 | 5,760 | 5,810 | +70 | +1.2% | 31,500 |
| 2021/09/01 | 5,680 | 5,770 | 5,680 | 5,740 | +30 | +0.5% | 26,600 |
| 2021/08/31 | 5,710 | 5,800 | 5,710 | 5,710 | -60 | -1% | 41,700 |
| 2021/08/30 | 5,770 | 5,790 | 5,710 | 5,770 | -60 | -1% | 35,700 |
| 2021/08/27 | 5,810 | 5,840 | 5,760 | 5,830 | +30 | +0.5% | 19,800 |
| 2021/08/26 | 5,810 | 5,840 | 5,720 | 5,800 | -60 | -1% | 27,500 |
| 2021/08/25 | 5,870 | 5,880 | 5,800 | 5,860 | -10 | -0.2% | 18,700 |
| 2021/08/24 | 5,810 | 5,890 | 5,810 | 5,870 | +50 | +0.9% | 30,800 |
| 2021/08/23 | 5,660 | 5,840 | 5,660 | 5,820 | +170 | +3% | 32,300 |
| 2021/08/20 | 5,700 | 5,720 | 5,620 | 5,650 | +10 | +0.2% | 23,800 |
751～
800
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
