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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 6,870 | 6,870 | 6,540 | 6,610 | -270 | -3.9% | 134,600 |
| 2024/01/15 | 6,710 | 6,900 | 6,550 | 6,880 | +70 | +1% | 262,400 |
| 2024/01/12 | 6,260 | 7,240 | 6,220 | 6,810 | +570 | +9.1% | 925,100 |
| 2024/01/11 | 6,370 | 6,390 | 6,220 | 6,240 | -70 | -1.1% | 120,400 |
| 2024/01/10 | 6,340 | 6,350 | 6,260 | 6,310 | ±0 | ±0% | 100,500 |
| 2024/01/09 | 6,100 | 6,330 | 6,070 | 6,310 | +290 | +4.8% | 99,200 |
| 2024/01/05 | 5,970 | 6,060 | 5,930 | 6,020 | +70 | +1.2% | 103,100 |
| 2024/01/04 | 5,870 | 5,950 | 5,780 | 5,950 | +40 | +0.7% | 73,300 |
| 2023/12/29 | 5,870 | 5,910 | 5,840 | 5,910 | -10 | -0.2% | 40,900 |
| 2023/12/28 | 5,860 | 5,960 | 5,860 | 5,920 | -10 | -0.2% | 57,200 |
| 2023/12/27 | 5,940 | 5,990 | 5,930 | 5,930 | -10 | -0.2% | 127,800 |
| 2023/12/26 | 5,930 | 5,960 | 5,890 | 5,940 | +30 | +0.5% | 96,800 |
| 2023/12/25 | 5,990 | 5,990 | 5,840 | 5,910 | +10 | +0.2% | 102,500 |
| 2023/12/22 | 5,840 | 5,910 | 5,810 | 5,900 | +50 | +0.9% | 93,000 |
| 2023/12/21 | 5,710 | 5,850 | 5,700 | 5,850 | +100 | +1.7% | 162,500 |
| 2023/12/20 | 5,890 | 5,930 | 5,690 | 5,750 | -190 | -3.2% | 218,800 |
| 2023/12/19 | 5,810 | 6,060 | 5,810 | 5,940 | +230 | +4% | 252,400 |
| 2023/12/18 | 5,660 | 5,710 | 5,560 | 5,710 | +10 | +0.2% | 143,800 |
| 2023/12/15 | 5,790 | 5,930 | 5,680 | 5,700 | -80 | -1.4% | 249,000 |
| 2023/12/14 | 5,870 | 5,910 | 5,720 | 5,780 | -70 | -1.2% | 226,800 |
| 2023/12/13 | 5,910 | 6,000 | 5,820 | 5,850 | -60 | -1% | 212,800 |
| 2023/12/12 | 6,100 | 6,140 | 5,880 | 5,910 | -180 | -3% | 186,600 |
| 2023/12/11 | 6,100 | 6,140 | 6,010 | 6,090 | +10 | +0.2% | 213,900 |
| 2023/12/08 | 6,150 | 6,280 | 6,000 | 6,080 | -270 | -4.3% | 391,100 |
| 2023/12/07 | 6,090 | 6,390 | 6,090 | 6,350 | +230 | +3.8% | 261,500 |
| 2023/12/06 | 6,100 | 6,160 | 6,020 | 6,120 | +220 | +3.7% | 266,600 |
| 2023/12/05 | 5,910 | 5,990 | 5,870 | 5,900 | -10 | -0.2% | 118,500 |
| 2023/12/04 | 5,960 | 5,970 | 5,880 | 5,910 | -60 | -1% | 79,900 |
| 2023/12/01 | 6,020 | 6,060 | 5,960 | 5,970 | -20 | -0.3% | 83,200 |
| 2023/11/30 | 5,970 | 6,070 | 5,940 | 5,990 | +30 | +0.5% | 165,700 |
| 2023/11/29 | 5,940 | 5,980 | 5,890 | 5,960 | +20 | +0.3% | 53,300 |
| 2023/11/28 | 5,890 | 5,950 | 5,810 | 5,940 | +90 | +1.5% | 81,500 |
| 2023/11/27 | 5,920 | 5,990 | 5,830 | 5,850 | -70 | -1.2% | 126,100 |
| 2023/11/24 | 5,900 | 5,940 | 5,840 | 5,920 | +10 | +0.2% | 143,600 |
| 2023/11/22 | 5,820 | 5,910 | 5,730 | 5,910 | +70 | +1.2% | 161,700 |
| 2023/11/21 | 5,750 | 5,900 | 5,670 | 5,840 | +190 | +3.4% | 163,500 |
| 2023/11/20 | 5,440 | 5,660 | 5,400 | 5,650 | +200 | +3.7% | 130,900 |
| 2023/11/17 | 5,500 | 5,550 | 5,430 | 5,450 | +30 | +0.6% | 121,300 |
| 2023/11/16 | 5,230 | 5,440 | 5,230 | 5,420 | -70 | -1.3% | 94,800 |
| 2023/11/15 | 5,430 | 5,500 | 5,220 | 5,490 | +90 | +1.7% | 206,200 |
| 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 |
301～
350
件表示中 / 3675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 | 982,100円 | - | - | - | - | 4.46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 |
| コーエーテクモ | 206,700円 | +6.4% | -12.6% | 2.32% | 21.76倍 | 3.82倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| フジＨＤ | 288,500円 | -3.2% | -38.5% | 1.73% | 61.07倍 | 0.69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 |
| ＮＳＳＯＬ | 358,000円 | +7.2% | +11.5% | 2.04% | 24.72倍 | 2.59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％ |
| 東映アニメ | 309,000円 | +1.5% | +4.0% | 1.00% | 32.40倍 | 4.57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 |
市場注目の銘柄
チャート関連のコラム
