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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 8,280 | 8,400 | 8,260 | 8,360 | +30 | +0.4% | 42,700 |
2023/05/10 | 8,360 | 8,420 | 8,270 | 8,330 | +20 | +0.2% | 43,400 |
2023/05/09 | 8,100 | 8,310 | 8,100 | 8,310 | +200 | +2.5% | 57,500 |
2023/05/08 | 8,150 | 8,210 | 8,090 | 8,110 | -40 | -0.5% | 50,200 |
2023/05/02 | 8,090 | 8,150 | 8,070 | 8,150 | +100 | +1.2% | 25,400 |
2023/05/01 | 8,100 | 8,100 | 8,020 | 8,050 | -50 | -0.6% | 37,700 |
2023/04/28 | 8,050 | 8,110 | 8,010 | 8,100 | +110 | +1.4% | 47,100 |
2023/04/27 | 7,890 | 7,990 | 7,860 | 7,990 | +40 | +0.5% | 65,900 |
2023/04/26 | 8,000 | 8,020 | 7,890 | 7,950 | +30 | +0.4% | 57,900 |
2023/04/25 | 7,900 | 8,020 | 7,900 | 7,920 | +30 | +0.4% | 48,600 |
2023/04/24 | 7,870 | 7,940 | 7,810 | 7,890 | +80 | +1% | 44,600 |
2023/04/21 | 7,820 | 7,850 | 7,790 | 7,810 | ±0 | ±0% | 27,100 |
2023/04/20 | 7,840 | 7,870 | 7,800 | 7,810 | -30 | -0.4% | 37,700 |
2023/04/19 | 7,880 | 7,900 | 7,780 | 7,840 | -110 | -1.4% | 44,400 |
2023/04/18 | 7,870 | 7,970 | 7,870 | 7,950 | +80 | +1% | 43,800 |
2023/04/17 | 7,800 | 7,880 | 7,760 | 7,870 | +60 | +0.8% | 47,900 |
2023/04/14 | 7,700 | 7,870 | 7,700 | 7,810 | +120 | +1.6% | 51,100 |
2023/04/13 | 7,590 | 7,700 | 7,580 | 7,690 | +50 | +0.7% | 50,600 |
2023/04/12 | 7,660 | 7,680 | 7,600 | 7,640 | -30 | -0.4% | 48,200 |
2023/04/11 | 7,780 | 7,820 | 7,640 | 7,670 | -80 | -1% | 45,100 |
2023/04/10 | 7,830 | 7,830 | 7,680 | 7,750 | +150 | +2% | 63,400 |
2023/04/07 | 7,610 | 7,660 | 7,580 | 7,600 | -10 | -0.1% | 35,100 |
2023/04/06 | 7,500 | 7,640 | 7,500 | 7,610 | +10 | +0.1% | 55,900 |
2023/04/05 | 7,650 | 7,650 | 7,530 | 7,600 | -90 | -1.2% | 57,300 |
2023/04/04 | 7,720 | 7,730 | 7,610 | 7,690 | -50 | -0.6% | 50,000 |
2023/04/03 | 7,730 | 7,820 | 7,700 | 7,740 | +70 | +0.9% | 39,800 |
2023/03/31 | 7,710 | 7,730 | 7,620 | 7,670 | +20 | +0.3% | 33,500 |
2023/03/30 | 7,810 | 7,840 | 7,620 | 7,650 | -210 | -2.7% | 61,900 |
2023/03/29 | 7,650 | 7,880 | 7,640 | 7,860 | +280 | +3.7% | 71,200 |
2023/03/28 | 7,690 | 7,720 | 7,580 | 7,580 | -60 | -0.8% | 33,700 |
2023/03/27 | 7,670 | 7,750 | 7,630 | 7,640 | -30 | -0.4% | 38,500 |
2023/03/24 | 7,650 | 7,700 | 7,590 | 7,670 | +20 | +0.3% | 41,700 |
2023/03/23 | 7,680 | 7,680 | 7,560 | 7,650 | -100 | -1.3% | 39,200 |
2023/03/22 | 7,900 | 7,960 | 7,740 | 7,750 | -50 | -0.6% | 48,700 |
2023/03/20 | 7,900 | 7,900 | 7,760 | 7,800 | -150 | -1.9% | 58,100 |
2023/03/17 | 7,880 | 7,970 | 7,840 | 7,950 | +170 | +2.2% | 62,900 |
2023/03/16 | 7,830 | 7,850 | 7,760 | 7,780 | -130 | -1.6% | 39,700 |
2023/03/15 | 7,970 | 8,000 | 7,880 | 7,910 | -60 | -0.8% | 34,000 |
2023/03/14 | 8,050 | 8,050 | 7,840 | 7,970 | -150 | -1.8% | 40,100 |
2023/03/13 | 8,240 | 8,240 | 7,980 | 8,120 | -210 | -2.5% | 39,300 |
2023/03/10 | 8,330 | 8,380 | 8,270 | 8,330 | -70 | -0.8% | 69,900 |
2023/03/09 | 8,320 | 8,440 | 8,300 | 8,400 | +110 | +1.3% | 72,600 |
2023/03/08 | 8,130 | 8,330 | 8,130 | 8,290 | +150 | +1.8% | 59,600 |
2023/03/07 | 8,100 | 8,170 | 8,080 | 8,140 | +30 | +0.4% | 47,700 |
2023/03/06 | 8,020 | 8,110 | 7,970 | 8,110 | +110 | +1.4% | 43,800 |
2023/03/03 | 7,940 | 8,050 | 7,910 | 8,000 | +150 | +1.9% | 43,700 |
2023/03/02 | 7,840 | 7,890 | 7,820 | 7,850 | -10 | -0.1% | 27,600 |
2023/03/01 | 7,950 | 7,960 | 7,820 | 7,860 | -170 | -2.1% | 29,900 |
2023/02/28 | 7,900 | 8,050 | 7,900 | 8,030 | +140 | +1.8% | 38,100 |
2023/02/27 | 7,870 | 7,940 | 7,840 | 7,890 | +60 | +0.8% | 27,700 |
251~
300
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 | 403,000円 | +4.0% | +3.9% | 2.48% | 16.54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 | 176,300円 | +5.6% | +3.1% | 2.84% | 13.01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 | 236,100円 | +1.5% | +17.5% | 2.37% | 19.54倍 | 2.30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 | 526,000円 | +7.3% | +5.9% | 2.05% | 21.80倍 | 4.12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