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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/01/15 | 5,130 | 5,150 | 5,070 | 5,070 | -80 | -1.6% | 43,000 |
| 2021/01/14 | 5,140 | 5,180 | 5,100 | 5,150 | +10 | +0.2% | 49,400 |
| 2021/01/13 | 5,140 | 5,170 | 5,130 | 5,140 | +10 | +0.2% | 41,000 |
| 2021/01/12 | 5,160 | 5,170 | 5,110 | 5,130 | -50 | -1% | 55,400 |
| 2021/01/08 | 5,090 | 5,180 | 5,080 | 5,180 | +120 | +2.4% | 58,400 |
901～
950
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
