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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 9,764 | 9,824 | 9,710 | 9,807 | +97 | +1% | 50,700 |
| 2025/01/20 | 9,719 | 9,735 | 9,710 | 9,710 | ±0 | ±0% | 55,700 |
| 2025/01/17 | 9,770 | 9,770 | 9,709 | 9,710 | -10 | -0.1% | 47,200 |
| 2025/01/16 | 9,748 | 9,750 | 9,711 | 9,720 | -15 | -0.2% | 67,000 |
| 2025/01/15 | 9,738 | 9,774 | 9,725 | 9,735 | +10 | +0.1% | 29,500 |
| 2025/01/14 | 9,751 | 9,769 | 9,711 | 9,725 | -25 | -0.3% | 71,400 |
| 2025/01/10 | 9,800 | 9,803 | 9,750 | 9,750 | -40 | -0.4% | 93,800 |
| 2025/01/09 | 9,800 | 9,850 | 9,775 | 9,790 | -10 | -0.1% | 134,200 |
| 2025/01/08 | 9,790 | 9,807 | 9,750 | 9,800 | +100 | +1% | 155,100 |
| 2025/01/07 | 9,799 | 9,800 | 9,700 | 9,700 | +10 | +0.1% | 139,500 |
| 2025/01/06 | 9,910 | 9,919 | 9,634 | 9,690 | -205 | -2.1% | 201,400 |
| 2024/12/30 | 9,950 | 9,950 | 9,860 | 9,895 | -5 | -0.1% | 38,600 |
| 2024/12/27 | 9,930 | 9,963 | 9,856 | 9,900 | ±0 | ±0% | 51,100 |
| 2024/12/26 | 9,832 | 9,900 | 9,792 | 9,900 | +68 | +0.7% | 56,700 |
| 2024/12/25 | 9,750 | 9,832 | 9,743 | 9,832 | +22 | +0.2% | 37,600 |
| 2024/12/24 | 9,829 | 9,829 | 9,810 | 9,810 | ±0 | ±0% | 38,100 |
| 2024/12/23 | 9,810 | 9,834 | 9,805 | 9,810 | +53 | +0.5% | 168,300 |
| 2024/12/20 | 9,849 | 9,877 | 9,757 | 9,757 | -53 | -0.5% | 263,400 |
| 2024/12/19 | 9,800 | 9,871 | 9,788 | 9,810 | +39 | +0.4% | 195,400 |
| 2024/12/18 | 9,700 | 9,799 | 9,700 | 9,771 | +121 | +1.3% | 134,500 |
| 2024/12/17 | 9,678 | 9,686 | 9,650 | 9,650 | -2 | ±0% | 64,700 |
| 2024/12/16 | 9,690 | 9,690 | 9,652 | 9,652 | -23 | -0.2% | 48,700 |
| 2024/12/13 | 9,660 | 9,691 | 9,654 | 9,675 | +22 | +0.2% | 185,400 |
| 2024/12/12 | 9,699 | 9,699 | 9,650 | 9,653 | -10 | -0.1% | 124,400 |
| 2024/12/11 | 9,547 | 9,785 | 9,521 | 9,663 | +133 | +1.4% | 421,400 |
| 2024/12/10 | 9,550 | 9,565 | 9,530 | 9,530 | -20 | -0.2% | 159,200 |
| 2024/12/09 | 9,548 | 9,552 | 9,490 | 9,550 | +5 | +0.1% | 167,200 |
| 2024/12/06 | 9,550 | 9,561 | 9,541 | 9,545 | +4 | ±0% | 65,100 |
| 2024/12/05 | 9,550 | 9,564 | 9,530 | 9,541 | -9 | -0.1% | 125,400 |
| 2024/12/04 | 9,560 | 9,576 | 9,540 | 9,550 | -8 | -0.1% | 165,500 |
| 2024/12/03 | 9,561 | 9,593 | 9,552 | 9,558 | -10 | -0.1% | 103,700 |
| 2024/12/02 | 9,556 | 9,622 | 9,556 | 9,568 | -27 | -0.3% | 55,700 |
| 2024/11/29 | 9,588 | 9,650 | 9,575 | 9,595 | +28 | +0.3% | 115,700 |
| 2024/11/28 | 9,567 | 9,603 | 9,496 | 9,567 | -43 | -0.4% | 275,600 |
| 2024/11/27 | 9,644 | 9,644 | 9,576 | 9,610 | -35 | -0.4% | 75,800 |
| 2024/11/26 | 9,560 | 9,655 | 9,552 | 9,645 | +114 | +1.2% | 196,700 |
| 2024/11/25 | 9,590 | 9,595 | 9,531 | 9,531 | -30 | -0.3% | 369,100 |
| 2024/11/22 | 9,561 | 9,586 | 9,559 | 9,561 | +11 | +0.1% | 260,400 |
| 2024/11/21 | 9,560 | 9,575 | 9,550 | 9,550 | ±0 | ±0% | 145,900 |
| 2024/11/20 | 9,550 | 9,608 | 9,550 | 9,550 | -10 | -0.1% | 332,700 |
| 2024/11/19 | 9,546 | 9,568 | 9,540 | 9,560 | +30 | +0.3% | 235,300 |
| 2024/11/18 | 9,482 | 9,578 | 9,482 | 9,530 | +420 | +4.6% | 884,100 |
| 2024/11/15 | 9,090 | 9,151 | 9,090 | 9,110 | +50 | +0.6% | 162,400 |
| 2024/11/14 | 9,101 | 9,150 | 9,060 | 9,060 | -30 | -0.3% | 220,800 |
| 2024/11/13 | 9,100 | 9,129 | 9,072 | 9,090 | -10 | -0.1% | 172,500 |
| 2024/11/12 | 9,090 | 9,145 | 9,081 | 9,100 | +56 | +0.6% | 200,300 |
| 2024/11/11 | 9,138 | 9,138 | 9,030 | 9,044 | +24 | +0.3% | 1,438,800 |
| 2024/11/08 | 9,250 | 9,250 | 9,020 | 9,020 | -230 | -2.5% | 703,800 |
| 2024/11/07 | 9,214 | 9,280 | 9,183 | 9,250 | +46 | +0.5% | 201,300 |
| 2024/11/06 | 9,200 | 9,245 | 9,197 | 9,204 | +46 | +0.5% | 132,800 |
51～
100
件表示中 / 3673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 | 980,200円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＮＳＳＯＬ | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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％ |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 東映アニメ | 310,500円 | +1.5% | +4.0% | 1.00% | 32.56倍 | 4.59倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
