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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/06/14 | 9,190 | 9,190 | 9,100 | 9,150 | +60 | +0.7% | 49,500 |
| 2023/06/13 | 9,160 | 9,180 | 9,070 | 9,090 | +30 | +0.3% | 66,000 |
| 2023/06/12 | 9,180 | 9,240 | 9,060 | 9,060 | -60 | -0.7% | 63,500 |
| 2023/06/09 | 9,030 | 9,190 | 9,010 | 9,120 | +210 | +2.4% | 106,500 |
| 2023/06/08 | 8,960 | 9,000 | 8,840 | 8,910 | -100 | -1.1% | 72,400 |
| 2023/06/07 | 9,050 | 9,180 | 9,010 | 9,010 | -30 | -0.3% | 70,200 |
| 2023/06/06 | 8,990 | 9,040 | 8,960 | 9,040 | +20 | +0.2% | 49,400 |
| 2023/06/05 | 9,120 | 9,120 | 8,910 | 9,020 | +50 | +0.6% | 84,700 |
| 2023/06/02 | 8,760 | 8,970 | 8,760 | 8,970 | +200 | +2.3% | 61,100 |
| 2023/06/01 | 8,780 | 8,860 | 8,760 | 8,770 | -20 | -0.2% | 67,500 |
| 2023/05/31 | 8,870 | 8,950 | 8,780 | 8,790 | -180 | -2% | 122,400 |
| 2023/05/30 | 8,950 | 9,000 | 8,860 | 8,970 | -20 | -0.2% | 51,600 |
| 2023/05/29 | 9,010 | 9,030 | 8,920 | 8,990 | +40 | +0.4% | 46,300 |
| 2023/05/26 | 8,980 | 9,020 | 8,910 | 8,950 | +10 | +0.1% | 44,500 |
| 2023/05/25 | 8,940 | 9,050 | 8,910 | 8,940 | -20 | -0.2% | 51,200 |
| 2023/05/24 | 8,920 | 9,010 | 8,900 | 8,960 | -20 | -0.2% | 37,200 |
| 2023/05/23 | 9,100 | 9,120 | 8,960 | 8,980 | -120 | -1.3% | 59,100 |
| 2023/05/22 | 8,980 | 9,140 | 8,980 | 9,100 | +150 | +1.7% | 72,000 |
| 2023/05/19 | 8,820 | 8,990 | 8,780 | 8,950 | +160 | +1.8% | 48,900 |
| 2023/05/18 | 8,850 | 8,860 | 8,740 | 8,790 | -20 | -0.2% | 49,100 |
| 2023/05/17 | 8,790 | 8,840 | 8,720 | 8,810 | +90 | +1% | 44,500 |
| 2023/05/16 | 8,580 | 8,720 | 8,580 | 8,720 | +150 | +1.8% | 50,300 |
| 2023/05/15 | 8,580 | 8,640 | 8,510 | 8,570 | +30 | +0.4% | 60,000 |
| 2023/05/12 | 8,360 | 8,580 | 8,360 | 8,540 | +180 | +2.2% | 85,700 |
201～
250
件表示中 / 3457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 | 631,000円 | +5.4% | +10.8% | 1.33% | 18.92倍 | 3.21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 |
| ＢＩＰＲＯＧＹ | 404,000円 | +4.0% | +3.9% | 2.48% | 16.58倍 | 2.44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 |
| フジＨＤ | 176,700円 | +5.6% | +3.1% | 2.83% | 13.04倍 | 0.44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 |
| ＮＥＳＩＣ | 237,200円 | +1.5% | +17.5% | 2.36% | 19.63倍 | 2.31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 |
| 電通総研 | 528,000円 | +7.3% | +5.9% | 2.05% | 21.88倍 | 4.14倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
市場注目の銘柄
チャート関連のコラム
