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 |
|---|---|---|---|---|---|---|---|
| 2021/06/14 | 5,760 | 5,780 | 5,660 | 5,750 | +20 | +0.3% | 33,600 |
| 2021/06/11 | 5,640 | 5,810 | 5,590 | 5,730 | +150 | +2.7% | 89,000 |
| 2021/06/10 | 5,470 | 5,630 | 5,460 | 5,580 | +110 | +2% | 61,200 |
| 2021/06/09 | 5,440 | 5,470 | 5,410 | 5,470 | +40 | +0.7% | 21,100 |
| 2021/06/08 | 5,460 | 5,510 | 5,430 | 5,430 | -70 | -1.3% | 32,500 |
| 2021/06/07 | 5,480 | 5,510 | 5,470 | 5,500 | +100 | +1.9% | 20,700 |
| 2021/06/04 | 5,540 | 5,540 | 5,400 | 5,400 | -140 | -2.5% | 30,700 |
| 2021/06/03 | 5,490 | 5,580 | 5,490 | 5,540 | +70 | +1.3% | 22,200 |
| 2021/06/02 | 5,570 | 5,570 | 5,460 | 5,470 | -10 | -0.2% | 32,000 |
| 2021/06/01 | 5,480 | 5,530 | 5,460 | 5,480 | ±0 | ±0% | 24,100 |
| 2021/05/31 | 5,540 | 5,620 | 5,480 | 5,480 | -60 | -1.1% | 40,200 |
| 2021/05/28 | 5,490 | 5,580 | 5,480 | 5,540 | +80 | +1.5% | 43,700 |
| 2021/05/27 | 5,570 | 5,570 | 5,380 | 5,460 | -130 | -2.3% | 144,600 |
| 2021/05/26 | 5,690 | 5,690 | 5,590 | 5,590 | -80 | -1.4% | 21,900 |
| 2021/05/25 | 5,600 | 5,700 | 5,590 | 5,670 | +110 | +2% | 50,700 |
| 2021/05/24 | 5,500 | 5,590 | 5,500 | 5,560 | +50 | +0.9% | 28,300 |
| 2021/05/21 | 5,500 | 5,520 | 5,450 | 5,510 | +10 | +0.2% | 40,600 |
| 2021/05/20 | 5,400 | 5,500 | 5,390 | 5,500 | +130 | +2.4% | 45,500 |
| 2021/05/19 | 5,360 | 5,430 | 5,340 | 5,370 | -20 | -0.4% | 35,300 |
| 2021/05/18 | 5,480 | 5,490 | 5,330 | 5,390 | +40 | +0.7% | 89,800 |
| 2021/05/17 | 5,450 | 5,520 | 5,350 | 5,350 | -110 | -2% | 63,600 |
| 2021/05/14 | 5,310 | 5,530 | 5,180 | 5,460 | +200 | +3.8% | 135,400 |
| 2021/05/13 | 5,400 | 5,450 | 5,230 | 5,260 | -120 | -2.2% | 119,400 |
| 2021/05/12 | 5,500 | 5,550 | 5,330 | 5,380 | +10 | +0.2% | 60,400 |
| 2021/05/11 | 5,500 | 5,500 | 5,370 | 5,370 | -150 | -2.7% | 38,900 |
| 2021/05/10 | 5,430 | 5,530 | 5,430 | 5,520 | +110 | +2% | 31,300 |
| 2021/05/07 | 5,430 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 27,600 |
| 2021/05/06 | 5,490 | 5,520 | 5,390 | 5,390 | -90 | -1.6% | 62,500 |
| 2021/04/30 | 5,470 | 5,540 | 5,460 | 5,480 | ±0 | ±0% | 34,000 |
| 2021/04/28 | 5,570 | 5,570 | 5,480 | 5,480 | -40 | -0.7% | 35,700 |
| 2021/04/27 | 5,530 | 5,580 | 5,490 | 5,520 | +40 | +0.7% | 62,300 |
| 2021/04/26 | 5,410 | 5,490 | 5,360 | 5,480 | +50 | +0.9% | 49,300 |
| 2021/04/23 | 5,410 | 5,500 | 5,380 | 5,430 | +10 | +0.2% | 60,500 |
| 2021/04/22 | 5,300 | 5,440 | 5,280 | 5,420 | +190 | +3.6% | 91,000 |
| 2021/04/21 | 5,330 | 5,330 | 5,210 | 5,230 | -140 | -2.6% | 52,300 |
| 2021/04/20 | 5,410 | 5,440 | 5,350 | 5,370 | -80 | -1.5% | 44,200 |
| 2021/04/19 | 5,500 | 5,500 | 5,450 | 5,450 | -20 | -0.4% | 33,100 |
| 2021/04/16 | 5,500 | 5,520 | 5,460 | 5,470 | +30 | +0.6% | 51,000 |
| 2021/04/15 | 5,430 | 5,490 | 5,420 | 5,440 | -10 | -0.2% | 25,500 |
| 2021/04/14 | 5,510 | 5,540 | 5,450 | 5,450 | -60 | -1.1% | 41,500 |
| 2021/04/13 | 5,490 | 5,550 | 5,470 | 5,510 | -10 | -0.2% | 46,900 |
| 2021/04/12 | 5,600 | 5,610 | 5,510 | 5,520 | -70 | -1.3% | 46,700 |
| 2021/04/09 | 5,620 | 5,690 | 5,570 | 5,590 | -30 | -0.5% | 46,700 |
| 2021/04/08 | 5,690 | 5,740 | 5,620 | 5,620 | -170 | -2.9% | 42,000 |
| 2021/04/07 | 5,660 | 5,800 | 5,660 | 5,790 | +90 | +1.6% | 34,300 |
| 2021/04/06 | 5,840 | 5,900 | 5,690 | 5,700 | -140 | -2.4% | 33,900 |
| 2021/04/05 | 5,920 | 5,920 | 5,810 | 5,840 | -50 | -0.8% | 30,400 |
| 2021/04/02 | 5,890 | 5,900 | 5,850 | 5,890 | +90 | +1.6% | 33,400 |
| 2021/04/01 | 5,760 | 5,820 | 5,730 | 5,800 | +70 | +1.2% | 31,200 |
| 2021/03/31 | 5,690 | 5,880 | 5,680 | 5,730 | ±0 | ±0% | 72,300 |
801～
850
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
