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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,440 | 5,490 | 5,370 | 5,400 | +10 | +0.2% | 114,800 |
| 2023/11/13 | 5,350 | 5,430 | 5,300 | 5,390 | +50 | +0.9% | 127,800 |
| 2023/11/10 | 5,110 | 5,390 | 5,020 | 5,340 | -30 | -0.6% | 242,300 |
| 2023/11/09 | 5,370 | 5,420 | 5,270 | 5,370 | -10 | -0.2% | 129,200 |
| 2023/11/08 | 5,370 | 5,400 | 5,170 | 5,380 | -20 | -0.4% | 213,700 |
| 2023/11/07 | 5,510 | 5,510 | 5,380 | 5,400 | -110 | -2% | 89,700 |
| 2023/11/06 | 5,520 | 5,570 | 5,460 | 5,510 | +70 | +1.3% | 109,600 |
| 2023/11/02 | 5,510 | 5,520 | 5,410 | 5,440 | -50 | -0.9% | 103,900 |
| 2023/11/01 | 5,500 | 5,530 | 5,440 | 5,490 | +90 | +1.7% | 116,500 |
| 2023/10/31 | 5,340 | 5,420 | 5,310 | 5,400 | +60 | +1.1% | 139,700 |
| 2023/10/30 | 5,270 | 5,390 | 5,270 | 5,340 | ±0 | ±0% | 114,300 |
| 2023/10/27 | 5,400 | 5,400 | 5,320 | 5,340 | -60 | -1.1% | 114,500 |
| 2023/10/26 | 5,420 | 5,490 | 5,380 | 5,400 | -10 | -0.2% | 100,300 |
| 2023/10/25 | 5,470 | 5,470 | 5,380 | 5,410 | ±0 | ±0% | 83,500 |
| 2023/10/24 | 5,310 | 5,430 | 5,290 | 5,410 | +10 | +0.2% | 102,000 |
| 2023/10/23 | 5,350 | 5,420 | 5,330 | 5,400 | -10 | -0.2% | 84,900 |
| 2023/10/20 | 5,380 | 5,440 | 5,350 | 5,410 | +30 | +0.6% | 90,800 |
| 2023/10/19 | 5,280 | 5,410 | 5,270 | 5,380 | +40 | +0.7% | 86,800 |
| 2023/10/18 | 5,440 | 5,440 | 5,340 | 5,340 | -70 | -1.3% | 99,500 |
| 2023/10/17 | 5,380 | 5,420 | 5,340 | 5,410 | +20 | +0.4% | 114,100 |
| 2023/10/16 | 5,420 | 5,460 | 5,360 | 5,390 | -90 | -1.6% | 109,800 |
| 2023/10/13 | 5,420 | 5,520 | 5,400 | 5,480 | +40 | +0.7% | 126,100 |
| 2023/10/12 | 5,390 | 5,460 | 5,320 | 5,440 | -50 | -0.9% | 240,700 |
| 2023/10/11 | 5,480 | 5,540 | 5,470 | 5,490 | -70 | -1.3% | 124,400 |
| 2023/10/10 | 5,530 | 5,590 | 5,400 | 5,560 | +120 | +2.2% | 175,600 |
| 2023/10/06 | 5,230 | 5,450 | 5,230 | 5,440 | +110 | +2.1% | 240,800 |
| 2023/10/05 | 5,210 | 5,350 | 5,190 | 5,330 | +60 | +1.1% | 228,800 |
| 2023/10/04 | 5,120 | 5,400 | 5,100 | 5,270 | +150 | +2.9% | 425,800 |
| 2023/10/03 | 4,855 | 5,140 | 4,840 | 5,120 | +325 | +6.8% | 300,100 |
| 2023/10/02 | 4,845 | 4,885 | 4,790 | 4,795 | -45 | -0.9% | 88,700 |
| 2023/09/29 | 4,850 | 4,865 | 4,810 | 4,840 | -15 | -0.3% | 76,300 |
| 2023/09/28 | 4,875 | 4,880 | 4,810 | 4,855 | -20 | -0.4% | 82,400 |
| 2023/09/27 | 4,800 | 4,885 | 4,765 | 4,875 | +35 | +0.7% | 103,400 |
| 2023/09/26 | 4,785 | 4,845 | 4,740 | 4,840 | +45 | +0.9% | 65,200 |
| 2023/09/25 | 4,845 | 4,845 | 4,755 | 4,795 | -5 | -0.1% | 90,200 |
| 2023/09/22 | 4,725 | 4,820 | 4,710 | 4,800 | +20 | +0.4% | 86,400 |
| 2023/09/21 | 4,810 | 4,815 | 4,760 | 4,780 | -20 | -0.4% | 60,800 |
| 2023/09/20 | 4,795 | 4,830 | 4,785 | 4,800 | ±0 | ±0% | 93,500 |
| 2023/09/19 | 4,760 | 4,805 | 4,740 | 4,800 | +25 | +0.5% | 75,500 |
| 2023/09/15 | 4,735 | 4,800 | 4,690 | 4,775 | +45 | +1% | 153,200 |
| 2023/09/14 | 4,725 | 4,770 | 4,695 | 4,730 | +30 | +0.6% | 92,900 |
| 2023/09/13 | 4,700 | 4,715 | 4,605 | 4,700 | +50 | +1.1% | 106,700 |
| 2023/09/12 | 4,485 | 4,650 | 4,485 | 4,650 | +190 | +4.3% | 94,400 |
| 2023/09/11 | 4,455 | 4,510 | 4,430 | 4,460 | +35 | +0.8% | 50,600 |
| 2023/09/08 | 4,460 | 4,490 | 4,425 | 4,425 | -30 | -0.7% | 78,400 |
| 2023/09/07 | 4,480 | 4,490 | 4,450 | 4,455 | -45 | -1% | 64,600 |
| 2023/09/06 | 4,500 | 4,545 | 4,485 | 4,500 | +15 | +0.3% | 65,400 |
| 2023/09/05 | 4,475 | 4,485 | 4,430 | 4,485 | +10 | +0.2% | 68,900 |
| 2023/09/04 | 4,440 | 4,490 | 4,430 | 4,475 | +40 | +0.9% | 68,200 |
| 2023/09/01 | 4,415 | 4,440 | 4,375 | 4,435 | +35 | +0.8% | 80,300 |
251～
300
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
