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 |
|---|---|---|---|---|---|---|---|
| 2021/03/30 | 5,920 | 5,920 | 5,730 | 5,730 | -160 | -2.7% | 55,100 |
| 2021/03/29 | 5,840 | 5,900 | 5,790 | 5,890 | +120 | +2.1% | 90,500 |
| 2021/03/26 | 5,690 | 5,820 | 5,660 | 5,770 | +90 | +1.6% | 51,000 |
| 2021/03/25 | 5,660 | 5,700 | 5,530 | 5,680 | +100 | +1.8% | 51,500 |
| 2021/03/24 | 5,620 | 5,700 | 5,530 | 5,580 | -50 | -0.9% | 52,600 |
| 2021/03/23 | 5,740 | 5,760 | 5,610 | 5,630 | -150 | -2.6% | 71,800 |
| 2021/03/22 | 5,790 | 5,830 | 5,740 | 5,780 | -70 | -1.2% | 55,400 |
| 2021/03/19 | 5,790 | 5,900 | 5,750 | 5,850 | +60 | +1% | 74,800 |
| 2021/03/18 | 5,800 | 5,840 | 5,730 | 5,790 | +10 | +0.2% | 39,700 |
| 2021/03/17 | 5,760 | 5,780 | 5,700 | 5,780 | -50 | -0.9% | 44,200 |
| 2021/03/16 | 5,680 | 5,830 | 5,680 | 5,830 | +140 | +2.5% | 79,600 |
| 2021/03/15 | 5,650 | 5,690 | 5,600 | 5,690 | +40 | +0.7% | 39,800 |
| 2021/03/12 | 5,660 | 5,670 | 5,540 | 5,650 | +40 | +0.7% | 64,400 |
| 2021/03/11 | 5,390 | 5,610 | 5,340 | 5,610 | +290 | +5.5% | 96,800 |
| 2021/03/10 | 5,370 | 5,430 | 5,320 | 5,320 | -50 | -0.9% | 38,800 |
| 2021/03/09 | 5,220 | 5,370 | 5,170 | 5,370 | +140 | +2.7% | 54,100 |
| 2021/03/08 | 5,320 | 5,410 | 5,190 | 5,230 | -90 | -1.7% | 42,700 |
| 2021/03/05 | 5,250 | 5,320 | 5,180 | 5,320 | -20 | -0.4% | 68,700 |
| 2021/03/04 | 5,280 | 5,340 | 5,190 | 5,340 | -50 | -0.9% | 97,200 |
| 2021/03/03 | 5,440 | 5,470 | 5,340 | 5,390 | -50 | -0.9% | 50,600 |
| 2021/03/02 | 5,630 | 5,650 | 5,430 | 5,440 | -60 | -1.1% | 73,200 |
| 2021/03/01 | 5,320 | 5,500 | 5,300 | 5,500 | +230 | +4.4% | 61,000 |
| 2021/02/26 | 5,380 | 5,380 | 5,260 | 5,270 | -210 | -3.8% | 101,000 |
| 2021/02/25 | 5,520 | 5,530 | 5,450 | 5,480 | +30 | +0.6% | 51,400 |
| 2021/02/24 | 5,610 | 5,620 | 5,450 | 5,450 | -170 | -3% | 59,600 |
| 2021/02/22 | 5,650 | 5,650 | 5,570 | 5,620 | +20 | +0.4% | 40,000 |
| 2021/02/19 | 5,550 | 5,600 | 5,510 | 5,600 | ±0 | ±0% | 51,600 |
| 2021/02/18 | 5,670 | 5,670 | 5,560 | 5,600 | -40 | -0.7% | 51,700 |
| 2021/02/17 | 5,720 | 5,740 | 5,620 | 5,640 | -180 | -3.1% | 51,000 |
| 2021/02/16 | 5,910 | 5,960 | 5,780 | 5,820 | -90 | -1.5% | 53,700 |
| 2021/02/15 | 5,800 | 5,930 | 5,700 | 5,910 | +20 | +0.3% | 68,600 |
| 2021/02/12 | 6,000 | 6,300 | 5,820 | 5,890 | -10 | -0.2% | 242,900 |
| 2021/02/10 | 5,800 | 5,940 | 5,780 | 5,900 | +120 | +2.1% | 194,100 |
| 2021/02/09 | 5,760 | 5,780 | 5,690 | 5,780 | +50 | +0.9% | 74,800 |
| 2021/02/08 | 5,550 | 5,730 | 5,500 | 5,730 | +180 | +3.2% | 79,600 |
| 2021/02/05 | 5,510 | 5,580 | 5,480 | 5,550 | +110 | +2% | 86,400 |
| 2021/02/04 | 5,540 | 5,560 | 5,420 | 5,440 | -150 | -2.7% | 92,000 |
| 2021/02/03 | 5,670 | 5,680 | 5,540 | 5,590 | -80 | -1.4% | 112,700 |
| 2021/02/02 | 5,540 | 5,770 | 5,530 | 5,670 | +160 | +2.9% | 162,800 |
| 2021/02/01 | 5,400 | 5,560 | 5,350 | 5,510 | +110 | +2% | 70,200 |
| 2021/01/29 | 5,510 | 5,550 | 5,340 | 5,400 | -50 | -0.9% | 125,200 |
| 2021/01/28 | 5,510 | 5,550 | 5,440 | 5,450 | -150 | -2.7% | 125,000 |
| 2021/01/27 | 5,540 | 5,600 | 5,490 | 5,600 | +70 | +1.3% | 201,700 |
| 2021/01/26 | 5,510 | 5,550 | 5,360 | 5,530 | +320 | +6.1% | 304,500 |
| 2021/01/25 | 5,200 | 5,230 | 5,190 | 5,210 | +40 | +0.8% | 42,600 |
| 2021/01/22 | 5,140 | 5,200 | 5,130 | 5,170 | ±0 | ±0% | 42,700 |
| 2021/01/21 | 5,150 | 5,220 | 5,140 | 5,170 | +30 | +0.6% | 64,100 |
| 2021/01/20 | 5,100 | 5,140 | 5,080 | 5,140 | +60 | +1.2% | 41,000 |
| 2021/01/19 | 5,110 | 5,120 | 5,060 | 5,080 | -20 | -0.4% | 33,300 |
| 2021/01/18 | 5,060 | 5,140 | 5,020 | 5,100 | +30 | +0.6% | 45,000 |
851～
900
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
