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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 9,208 | 9,250 | 9,142 | 9,158 | -22 | -0.2% | 120,500 |
| 2024/11/01 | 9,289 | 9,328 | 9,180 | 9,180 | -170 | -1.8% | 126,300 |
| 2024/10/31 | 9,211 | 9,350 | 9,196 | 9,350 | +150 | +1.6% | 234,000 |
| 2024/10/30 | 9,250 | 9,300 | 9,200 | 9,200 | -40 | -0.4% | 261,000 |
| 2024/10/29 | 9,250 | 9,270 | 9,200 | 9,240 | +10 | +0.1% | 91,600 |
| 2024/10/28 | 9,190 | 9,270 | 9,180 | 9,230 | +50 | +0.5% | 60,900 |
| 2024/10/25 | 9,190 | 9,210 | 9,150 | 9,180 | +10 | +0.1% | 112,400 |
| 2024/10/24 | 9,110 | 9,200 | 9,110 | 9,170 | -10 | -0.1% | 156,800 |
| 2024/10/23 | 9,200 | 9,200 | 9,110 | 9,180 | -20 | -0.2% | 196,900 |
| 2024/10/22 | 9,260 | 9,400 | 9,170 | 9,200 | -150 | -1.6% | 540,300 |
| 2024/10/21 | 9,380 | 9,400 | 9,180 | 9,350 | -310 | -3.2% | 463,400 |
| 2024/10/18 | 9,630 | 9,690 | 9,630 | 9,660 | +30 | +0.3% | 359,800 |
| 2024/10/17 | 9,630 | 9,650 | 9,590 | 9,630 | +20 | +0.2% | 410,600 |
| 2024/10/16 | 9,680 | 9,680 | 9,610 | 9,610 | -60 | -0.6% | 416,000 |
| 2024/10/15 | 9,650 | 9,710 | 9,580 | 9,670 | +670 | +7.4% | 1,482,400 |
| 2024/10/11 | 9,000 | 9,030 | 8,970 | 9,000 | +30 | +0.3% | 270,000 |
| 2024/10/10 | 8,990 | 9,000 | 8,940 | 8,970 | -30 | -0.3% | 262,400 |
| 2024/10/09 | 9,050 | 9,070 | 9,000 | 9,000 | -20 | -0.2% | 437,100 |
| 2024/10/08 | 8,990 | 9,070 | 8,990 | 9,020 | +70 | +0.8% | 286,800 |
| 2024/10/07 | 8,920 | 8,980 | 8,910 | 8,950 | +30 | +0.3% | 297,700 |
| 2024/10/04 | 8,900 | 8,920 | 8,890 | 8,920 | +40 | +0.5% | 185,300 |
| 2024/10/03 | 8,900 | 8,930 | 8,880 | 8,880 | +20 | +0.2% | 290,800 |
| 2024/10/02 | 8,940 | 8,970 | 8,850 | 8,860 | -70 | -0.8% | 291,200 |
| 2024/10/01 | 8,940 | 8,970 | 8,930 | 8,930 | -90 | -1% | 118,600 |
| 2024/09/30 | 8,960 | 9,020 | 8,920 | 9,020 | +20 | +0.2% | 330,800 |
| 2024/09/27 | 8,950 | 9,030 | 8,940 | 9,000 | -80 | -0.9% | 569,500 |
| 2024/09/26 | 8,990 | 9,080 | 8,970 | 9,080 | +80 | +0.9% | 352,100 |
| 2024/09/25 | 9,060 | 9,070 | 8,970 | 9,000 | -60 | -0.7% | 398,100 |
| 2024/09/24 | 9,100 | 9,130 | 9,050 | 9,060 | -10 | -0.1% | 355,300 |
| 2024/09/20 | 9,100 | 9,110 | 8,930 | 9,070 | -280 | -3% | 1,266,300 |
| 2024/09/19 | 9,360 | 9,380 | 9,300 | 9,350 | -20 | -0.2% | 387,200 |
| 2024/09/18 | 9,330 | 9,390 | 9,330 | 9,370 | +20 | +0.2% | 321,800 |
| 2024/09/17 | 9,350 | 9,390 | 9,330 | 9,350 | -10 | -0.1% | 327,800 |
| 2024/09/13 | 9,370 | 9,420 | 9,270 | 9,360 | -40 | -0.4% | 386,500 |
| 2024/09/12 | 9,440 | 9,500 | 9,400 | 9,400 | -10 | -0.1% | 296,700 |
| 2024/09/11 | 9,430 | 9,470 | 9,370 | 9,410 | -30 | -0.3% | 237,800 |
| 2024/09/10 | 9,390 | 9,440 | 9,380 | 9,440 | +50 | +0.5% | 337,200 |
| 2024/09/09 | 9,370 | 9,430 | 9,370 | 9,390 | -40 | -0.4% | 192,500 |
| 2024/09/06 | 9,500 | 9,520 | 9,370 | 9,430 | ±0 | ±0% | 284,800 |
| 2024/09/05 | 9,560 | 9,660 | 9,390 | 9,430 | -200 | -2.1% | 1,055,000 |
| 2024/09/04 | 9,540 | 9,800 | 9,460 | 9,630 | +660 | +7.4% | 840,500 |
| 2024/09/03 | 8,970 | 9,020 | 8,960 | 8,970 | ±0 | ±0% | 133,200 |
| 2024/09/02 | 8,910 | 8,980 | 8,880 | 8,970 | +60 | +0.7% | 176,400 |
| 2024/08/30 | 8,850 | 8,910 | 8,840 | 8,910 | +60 | +0.7% | 185,300 |
| 2024/08/29 | 8,940 | 8,960 | 8,840 | 8,850 | -130 | -1.4% | 139,300 |
| 2024/08/28 | 8,970 | 8,990 | 8,880 | 8,980 | -20 | -0.2% | 182,300 |
| 2024/08/27 | 8,870 | 9,020 | 8,820 | 9,000 | +50 | +0.6% | 273,500 |
| 2024/08/26 | 8,980 | 9,000 | 8,890 | 8,950 | -60 | -0.7% | 151,600 |
| 2024/08/23 | 9,050 | 9,060 | 8,960 | 9,010 | -160 | -1.7% | 155,100 |
| 2024/08/22 | 8,970 | 9,170 | 8,950 | 9,170 | +200 | +2.2% | 288,400 |
101～
150
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
