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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 4,375 | 4,450 | 4,360 | 4,425 | -5 | -0.1% | 68,400 |
| 2023/08/24 | 4,430 | 4,450 | 4,415 | 4,430 | -15 | -0.3% | 42,700 |
| 2023/08/23 | 4,425 | 4,450 | 4,390 | 4,445 | -5 | -0.1% | 77,100 |
| 2023/08/22 | 4,425 | 4,450 | 4,375 | 4,450 | +25 | +0.6% | 116,800 |
| 2023/08/21 | 4,465 | 4,475 | 4,425 | 4,425 | -35 | -0.8% | 107,100 |
| 2023/08/18 | 4,520 | 4,520 | 4,440 | 4,460 | -60 | -1.3% | 72,500 |
| 2023/08/17 | 4,505 | 4,535 | 4,460 | 4,520 | +10 | +0.2% | 99,400 |
| 2023/08/16 | 4,605 | 4,655 | 4,490 | 4,510 | -125 | -2.7% | 124,100 |
| 2023/08/15 | 4,590 | 4,650 | 4,555 | 4,635 | +80 | +1.8% | 111,400 |
| 2023/08/14 | 4,750 | 4,780 | 4,465 | 4,555 | -215 | -4.5% | 215,300 |
| 2023/08/10 | 4,820 | 4,820 | 4,725 | 4,770 | -5 | -0.1% | 102,100 |
| 2023/08/09 | 4,740 | 4,795 | 4,710 | 4,775 | +20 | +0.4% | 71,400 |
| 2023/08/08 | 4,800 | 4,815 | 4,735 | 4,755 | -15 | -0.3% | 72,800 |
| 2023/08/07 | 4,675 | 4,780 | 4,675 | 4,770 | +90 | +1.9% | 63,100 |
| 2023/08/04 | 4,675 | 4,700 | 4,645 | 4,680 | -20 | -0.4% | 96,000 |
| 2023/08/03 | 4,680 | 4,730 | 4,665 | 4,700 | -25 | -0.5% | 96,700 |
| 2023/08/02 | 4,715 | 4,730 | 4,680 | 4,725 | -30 | -0.6% | 96,600 |
| 2023/08/01 | 4,740 | 4,780 | 4,695 | 4,755 | +20 | +0.4% | 92,800 |
| 2023/07/31 | 4,740 | 4,830 | 4,690 | 4,735 | +65 | +1.4% | 157,000 |
| 2023/07/28 | 4,580 | 4,675 | 4,530 | 4,670 | +45 | +1% | 652,400 |
| 2023/07/27 | 4,575 | 4,625 | 4,555 | 4,625 | +35 | +0.8% | 109,600 |
| 2023/07/26 | 4,570 | 4,605 | 4,525 | 4,590 | -5 | -0.1% | 68,400 |
| 2023/07/25 | 4,615 | 4,635 | 4,550 | 4,595 | ±0 | ±0% | 104,900 |
| 2023/07/24 | 4,635 | 4,650 | 4,570 | 4,595 | +10 | +0.2% | 93,900 |
| 2023/07/21 | 4,600 | 4,630 | 4,555 | 4,585 | -45 | -1% | 79,100 |
| 2023/07/20 | 4,695 | 4,710 | 4,630 | 4,630 | -80 | -1.7% | 59,700 |
| 2023/07/19 | 4,750 | 4,785 | 4,685 | 4,710 | +40 | +0.9% | 117,600 |
| 2023/07/18 | 4,620 | 4,675 | 4,605 | 4,670 | +50 | +1.1% | 65,400 |
| 2023/07/14 | 4,625 | 4,645 | 4,555 | 4,620 | +20 | +0.4% | 91,800 |
| 2023/07/13 | 4,540 | 4,615 | 4,525 | 4,600 | +65 | +1.4% | 115,700 |
| 2023/07/12 | 4,580 | 4,600 | 4,525 | 4,535 | -5 | -0.1% | 97,400 |
| 2023/07/11 | 4,565 | 4,580 | 4,485 | 4,540 | +55 | +1.2% | 144,000 |
| 2023/07/10 | 4,450 | 4,530 | 4,445 | 4,485 | +40 | +0.9% | 126,900 |
| 2023/07/07 | 4,430 | 4,505 | 4,430 | 4,445 | -25 | -0.6% | 101,600 |
| 2023/07/06 | 4,560 | 4,605 | 4,465 | 4,470 | -110 | -2.4% | 124,000 |
| 2023/07/05 | 4,570 | 4,615 | 4,540 | 4,580 | -5 | -0.1% | 76,400 |
| 2023/07/04 | 4,625 | 4,640 | 4,585 | 4,585 | -85 | -1.8% | 100,100 |
| 2023/07/03 | 4,645 | 4,690 | 4,645 | 4,670 | +40 | +0.9% | 70,700 |
| 2023/06/30 | 4,630 | 4,675 | 4,590 | 4,630 | ±0 | ±0% | 158,400 |
| 2023/06/29 | 4,795 | 4,795 | 4,560 | 4,630 | -4,840 | -51.1% | 135,700 |
| 2023/06/28 | 9,330 | 9,500 | 9,330 | 9,470 | +290 | +3.2% | 64,900 |
| 2023/06/27 | 9,140 | 9,200 | 9,070 | 9,180 | +60 | +0.7% | 33,000 |
| 2023/06/26 | 9,180 | 9,250 | 9,070 | 9,120 | -60 | -0.7% | 35,900 |
| 2023/06/23 | 9,540 | 9,570 | 9,150 | 9,180 | -280 | -3% | 49,400 |
| 2023/06/22 | 9,410 | 9,530 | 9,410 | 9,460 | +50 | +0.5% | 40,200 |
| 2023/06/21 | 9,200 | 9,450 | 9,200 | 9,410 | +220 | +2.4% | 70,000 |
| 2023/06/20 | 9,220 | 9,220 | 9,110 | 9,190 | -40 | -0.4% | 52,500 |
| 2023/06/19 | 9,220 | 9,250 | 9,140 | 9,230 | +10 | +0.1% | 40,100 |
| 2023/06/16 | 9,250 | 9,260 | 9,010 | 9,220 | +20 | +0.2% | 179,400 |
| 2023/06/15 | 9,190 | 9,270 | 9,130 | 9,200 | +50 | +0.5% | 46,100 |
401～
450
件表示中 / 3681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 |
| 東映アニメ | 338,000円 | +1.5% | +4.0% | 0.92% | 35.45倍 | 5.00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 | 885,600円 | +13.0% | +4.4% | 1.40% | 36.29倍 | 6.52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 |
| ＮＳＳＯＬ | 357,300円 | +7.2% | +11.5% | 2.04% | 24.67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％ |
| ＫＡＤＯＫＡＷＡ | 381,300円 | +5.3% | -19.9% | 0.79% | 62.09倍 | 2.94倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
