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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,230 | 6,280 | 6,130 | 6,140 | ±0 | ±0% | 84,700 |
| 2024/04/11 | 6,160 | 6,190 | 6,110 | 6,140 | -80 | -1.3% | 84,600 |
| 2024/04/10 | 6,180 | 6,240 | 6,140 | 6,220 | +90 | +1.5% | 141,700 |
| 2024/04/09 | 6,070 | 6,180 | 6,030 | 6,130 | +30 | +0.5% | 104,000 |
| 2024/04/08 | 6,050 | 6,190 | 5,990 | 6,100 | +80 | +1.3% | 126,500 |
| 2024/04/05 | 5,980 | 6,030 | 5,950 | 6,020 | +20 | +0.3% | 69,300 |
| 2024/04/04 | 6,110 | 6,110 | 5,980 | 6,000 | -40 | -0.7% | 107,200 |
| 2024/04/03 | 6,100 | 6,150 | 5,970 | 6,040 | -30 | -0.5% | 153,100 |
| 2024/04/02 | 6,000 | 6,090 | 5,970 | 6,070 | +70 | +1.2% | 117,200 |
| 2024/04/01 | 6,040 | 6,060 | 5,970 | 6,000 | -10 | -0.2% | 89,800 |
| 2024/03/29 | 5,960 | 6,020 | 5,910 | 6,010 | +30 | +0.5% | 109,100 |
| 2024/03/28 | 6,220 | 6,220 | 5,950 | 5,980 | -240 | -3.9% | 165,200 |
| 2024/03/27 | 6,170 | 6,250 | 6,160 | 6,220 | +70 | +1.1% | 137,400 |
| 2024/03/26 | 6,060 | 6,180 | 6,050 | 6,150 | +90 | +1.5% | 131,100 |
| 2024/03/25 | 6,160 | 6,160 | 6,020 | 6,060 | -30 | -0.5% | 131,400 |
| 2024/03/22 | 6,110 | 6,150 | 6,050 | 6,090 | +10 | +0.2% | 106,400 |
| 2024/03/21 | 6,260 | 6,280 | 5,980 | 6,080 | -160 | -2.6% | 197,800 |
| 2024/03/19 | 6,210 | 6,260 | 6,110 | 6,240 | +20 | +0.3% | 151,500 |
| 2024/03/18 | 6,240 | 6,270 | 6,140 | 6,220 | ±0 | ±0% | 121,200 |
| 2024/03/15 | 6,260 | 6,420 | 6,220 | 6,220 | -70 | -1.1% | 562,500 |
| 2024/03/14 | 6,330 | 6,390 | 6,260 | 6,290 | +30 | +0.5% | 158,800 |
| 2024/03/13 | 6,400 | 6,430 | 6,160 | 6,260 | -110 | -1.7% | 133,600 |
| 2024/03/12 | 6,250 | 6,380 | 6,200 | 6,370 | +110 | +1.8% | 130,900 |
| 2024/03/11 | 6,290 | 6,300 | 6,130 | 6,260 | -80 | -1.3% | 135,600 |
| 2024/03/08 | 6,320 | 6,400 | 6,280 | 6,340 | +60 | +1% | 215,100 |
| 2024/03/07 | 6,330 | 6,390 | 6,230 | 6,280 | -30 | -0.5% | 156,100 |
| 2024/03/06 | 6,220 | 6,420 | 6,180 | 6,310 | +40 | +0.6% | 153,900 |
| 2024/03/05 | 6,230 | 6,310 | 6,170 | 6,270 | +40 | +0.6% | 88,800 |
| 2024/03/04 | 6,270 | 6,360 | 6,210 | 6,230 | -50 | -0.8% | 191,600 |
| 2024/03/01 | 6,380 | 6,430 | 6,240 | 6,280 | -100 | -1.6% | 122,500 |
| 2024/02/29 | 6,380 | 6,420 | 6,250 | 6,380 | +30 | +0.5% | 210,900 |
| 2024/02/28 | 6,300 | 6,450 | 6,180 | 6,350 | +40 | +0.6% | 239,800 |
| 2024/02/27 | 6,270 | 6,460 | 6,220 | 6,310 | +220 | +3.6% | 348,200 |
| 2024/02/26 | 6,140 | 6,150 | 6,040 | 6,090 | +40 | +0.7% | 169,700 |
| 2024/02/22 | 6,080 | 6,080 | 5,980 | 6,050 | +30 | +0.5% | 154,900 |
| 2024/02/21 | 6,140 | 6,190 | 5,900 | 6,020 | -120 | -2% | 145,700 |
| 2024/02/20 | 6,210 | 6,260 | 6,130 | 6,140 | -70 | -1.1% | 108,400 |
| 2024/02/19 | 6,300 | 6,300 | 6,070 | 6,210 | -140 | -2.2% | 162,400 |
| 2024/02/16 | 6,370 | 6,440 | 6,320 | 6,350 | +80 | +1.3% | 214,700 |
| 2024/02/15 | 6,150 | 6,380 | 6,030 | 6,270 | +20 | +0.3% | 264,200 |
| 2024/02/14 | 6,220 | 6,290 | 6,150 | 6,250 | -10 | -0.2% | 177,800 |
| 2024/02/13 | 6,310 | 6,330 | 6,180 | 6,260 | -20 | -0.3% | 206,200 |
| 2024/02/09 | 6,390 | 6,450 | 6,270 | 6,280 | -110 | -1.7% | 104,300 |
| 2024/02/08 | 6,440 | 6,450 | 6,320 | 6,390 | -10 | -0.2% | 87,700 |
| 2024/02/07 | 6,310 | 6,410 | 6,300 | 6,400 | +40 | +0.6% | 88,700 |
| 2024/02/06 | 6,310 | 6,430 | 6,300 | 6,360 | -10 | -0.2% | 68,900 |
| 2024/02/05 | 6,320 | 6,440 | 6,320 | 6,370 | +50 | +0.8% | 110,400 |
| 2024/02/02 | 6,400 | 6,450 | 6,320 | 6,320 | -50 | -0.8% | 72,600 |
| 2024/02/01 | 6,410 | 6,470 | 6,330 | 6,370 | -130 | -2% | 92,700 |
| 2024/01/31 | 6,510 | 6,550 | 6,460 | 6,500 | -10 | -0.2% | 68,700 |
151～
200
件表示中 / 3585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 | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66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 | 413,800円 | +7.2% | +11.5% | 1.76% | 28.57倍 | 3.00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 | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23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 | 362,300円 | +1.4% | -5.6% | 1.49% | 15.44倍 | 0.57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 | 225,000円 | +4.4% | -3.0% | 1.78% | 16.11倍 | 0.59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
