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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,940 | 8,970 | 8,900 | 8,970 | +40 | +0.4% | 302,700 |
| 2024/08/20 | 8,900 | 8,930 | 8,880 | 8,930 | +60 | +0.7% | 270,000 |
| 2024/08/19 | 8,980 | 8,980 | 8,850 | 8,870 | -110 | -1.2% | 363,900 |
| 2024/08/16 | 8,900 | 8,980 | 8,900 | 8,980 | +40 | +0.4% | 445,100 |
| 2024/08/15 | 8,840 | 8,980 | 8,840 | 8,940 | +120 | +1.4% | 376,100 |
| 2024/08/14 | 8,860 | 8,920 | 8,820 | 8,820 | -60 | -0.7% | 1,039,000 |
| 2024/08/13 | 8,850 | 8,930 | 8,810 | 8,880 | +30 | +0.3% | 803,900 |
| 2024/08/09 | 8,800 | 8,970 | 8,790 | 8,850 | -40 | -0.4% | 1,955,700 |
| 2024/08/08 | 8,890 | 8,890 | 8,890 | 8,890 | +1,500 | +20.3% | 84,100 |
| 2024/08/07 | 6,950 | 7,470 | 6,900 | 7,390 | +500 | +7.3% | 351,500 |
| 2024/08/06 | 6,620 | 6,960 | 6,540 | 6,890 | +770 | +12.6% | 358,800 |
| 2024/08/05 | 6,540 | 6,660 | 6,070 | 6,120 | -520 | -7.8% | 310,800 |
| 2024/08/02 | 6,890 | 6,920 | 6,580 | 6,640 | -370 | -5.3% | 194,300 |
| 2024/08/01 | 7,170 | 7,170 | 7,000 | 7,010 | -220 | -3% | 195,600 |
| 2024/07/31 | 7,070 | 7,230 | 7,070 | 7,230 | +100 | +1.4% | 158,800 |
| 2024/07/30 | 7,150 | 7,160 | 6,930 | 7,130 | +40 | +0.6% | 1,594,200 |
| 2024/07/29 | 6,930 | 7,090 | 6,920 | 7,090 | +170 | +2.5% | 175,800 |
| 2024/07/26 | 7,060 | 7,130 | 6,900 | 6,920 | -120 | -1.7% | 219,000 |
| 2024/07/25 | 7,020 | 7,140 | 7,010 | 7,040 | -100 | -1.4% | 195,500 |
| 2024/07/24 | 7,200 | 7,320 | 7,060 | 7,140 | -110 | -1.5% | 253,200 |
| 2024/07/23 | 7,240 | 7,390 | 7,200 | 7,250 | +40 | +0.6% | 203,400 |
| 2024/07/22 | 7,360 | 7,360 | 7,190 | 7,210 | -70 | -1% | 163,500 |
| 2024/07/19 | 7,260 | 7,380 | 7,220 | 7,280 | +30 | +0.4% | 144,900 |
| 2024/07/18 | 7,350 | 7,420 | 7,210 | 7,250 | -110 | -1.5% | 178,900 |
| 2024/07/17 | 7,430 | 7,490 | 7,320 | 7,360 | -30 | -0.4% | 167,100 |
| 2024/07/16 | 7,360 | 7,430 | 7,330 | 7,390 | +140 | +1.9% | 147,000 |
| 2024/07/12 | 7,200 | 7,310 | 7,160 | 7,250 | -20 | -0.3% | 171,100 |
| 2024/07/11 | 7,380 | 7,420 | 7,070 | 7,270 | -80 | -1.1% | 207,500 |
| 2024/07/10 | 7,360 | 7,420 | 7,250 | 7,350 | +10 | +0.1% | 218,100 |
| 2024/07/09 | 7,320 | 7,470 | 7,260 | 7,340 | +20 | +0.3% | 157,600 |
| 2024/07/08 | 7,440 | 7,580 | 7,200 | 7,320 | -40 | -0.5% | 335,700 |
| 2024/07/05 | 7,420 | 7,460 | 7,230 | 7,360 | -60 | -0.8% | 174,100 |
| 2024/07/04 | 7,360 | 7,550 | 7,350 | 7,420 | +90 | +1.2% | 197,000 |
| 2024/07/03 | 7,210 | 7,380 | 7,210 | 7,330 | ±0 | ±0% | 92,100 |
| 2024/07/02 | 7,160 | 7,420 | 7,160 | 7,330 | +150 | +2.1% | 169,200 |
| 2024/07/01 | 7,270 | 7,310 | 7,080 | 7,180 | -80 | -1.1% | 111,300 |
| 2024/06/28 | 7,300 | 7,380 | 7,220 | 7,260 | -20 | -0.3% | 143,100 |
| 2024/06/27 | 7,100 | 7,360 | 7,100 | 7,280 | +230 | +3.3% | 192,300 |
| 2024/06/26 | 6,890 | 7,070 | 6,850 | 7,050 | +160 | +2.3% | 154,800 |
| 2024/06/25 | 6,910 | 7,040 | 6,740 | 6,890 | -30 | -0.4% | 187,400 |
| 2024/06/24 | 7,010 | 7,110 | 6,870 | 6,920 | -60 | -0.9% | 170,600 |
| 2024/06/21 | 7,020 | 7,200 | 6,980 | 6,980 | -30 | -0.4% | 1,231,100 |
| 2024/06/20 | 7,090 | 7,140 | 6,940 | 7,010 | -80 | -1.1% | 134,700 |
| 2024/06/19 | 6,980 | 7,200 | 6,980 | 7,090 | +30 | +0.4% | 165,000 |
| 2024/06/18 | 6,900 | 7,170 | 6,870 | 7,060 | +190 | +2.8% | 185,900 |
| 2024/06/17 | 6,870 | 6,890 | 6,780 | 6,870 | +20 | +0.3% | 140,300 |
| 2024/06/14 | 6,700 | 6,870 | 6,700 | 6,850 | +120 | +1.8% | 178,800 |
| 2024/06/13 | 6,780 | 6,820 | 6,670 | 6,730 | -30 | -0.4% | 117,100 |
| 2024/06/12 | 6,690 | 6,790 | 6,600 | 6,760 | +170 | +2.6% | 158,400 |
| 2024/06/11 | 6,710 | 6,720 | 6,580 | 6,590 | -60 | -0.9% | 178,800 |
151～
200
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
