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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 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 |
| 2023/08/31 | 4,410 | 4,455 | 4,390 | 4,400 | -10 | -0.2% | 141,000 |
| 2023/08/30 | 4,475 | 4,485 | 4,410 | 4,410 | -60 | -1.3% | 62,400 |
| 2023/08/29 | 4,480 | 4,495 | 4,425 | 4,470 | -30 | -0.7% | 89,100 |
| 2023/08/28 | 4,455 | 4,505 | 4,420 | 4,500 | +75 | +1.7% | 57,400 |
| 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 |
151～
200
件表示中 / 3451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 | 616,000円 | +5.4% | +10.8% | 1.36% | 18.46倍 | 3.13倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
| フジＨＤ | 184,700円 | +4.1% | +0.6% | 2.60% | 11.08倍 | 0.47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 |
| ＢＩＰＲＯＧＹ | 386,100円 | +4.0% | +3.9% | 2.59% | 15.85倍 | 2.33倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| ＫＡＤＯＫＡＷＡ | 282,400円 | -1.2% | -40.8% | 1.06% | 51.25倍 | 1.99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 |
| ＮＥＳＩＣ | 253,500円 | +1.5% | +17.5% | 2.21% | 20.98倍 | 2.47倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
市場注目の銘柄
チャート関連のコラム
