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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 7,930 | 7,940 | 7,820 | 7,850 | -80 | -1% | 54,600 |
| 2022/10/12 | 7,990 | 8,030 | 7,900 | 7,930 | -60 | -0.8% | 43,900 |
| 2022/10/11 | 8,040 | 8,070 | 7,920 | 7,990 | -150 | -1.8% | 73,500 |
| 2022/10/07 | 8,160 | 8,230 | 8,130 | 8,140 | -140 | -1.7% | 40,500 |
| 2022/10/06 | 8,300 | 8,370 | 8,270 | 8,280 | +20 | +0.2% | 54,600 |
| 2022/10/05 | 8,350 | 8,390 | 8,230 | 8,260 | -70 | -0.8% | 57,400 |
| 2022/10/04 | 8,180 | 8,380 | 8,180 | 8,330 | +300 | +3.7% | 80,700 |
| 2022/10/03 | 8,150 | 8,150 | 7,990 | 8,030 | -150 | -1.8% | 65,800 |
| 2022/09/30 | 8,160 | 8,250 | 8,130 | 8,180 | +20 | +0.2% | 74,400 |
| 2022/09/29 | 8,090 | 8,190 | 8,020 | 8,160 | +180 | +2.3% | 83,800 |
| 2022/09/28 | 7,970 | 8,020 | 7,880 | 7,980 | -10 | -0.1% | 138,700 |
| 2022/09/27 | 8,080 | 8,080 | 7,980 | 7,990 | -20 | -0.2% | 133,700 |
| 2022/09/26 | 8,060 | 8,150 | 7,980 | 8,010 | -80 | -1% | 157,200 |
| 2022/09/22 | 8,090 | 8,120 | 7,980 | 8,090 | +20 | +0.2% | 123,400 |
| 2022/09/21 | 8,160 | 8,170 | 8,060 | 8,070 | -10 | -0.1% | 83,900 |
| 2022/09/20 | 8,050 | 8,160 | 8,030 | 8,080 | -40 | -0.5% | 89,600 |
| 2022/09/16 | 8,100 | 8,150 | 8,070 | 8,120 | -70 | -0.9% | 113,400 |
| 2022/09/15 | 8,300 | 8,320 | 8,180 | 8,190 | -20 | -0.2% | 82,800 |
| 2022/09/14 | 8,380 | 8,380 | 8,200 | 8,210 | -320 | -3.8% | 129,000 |
| 2022/09/13 | 8,630 | 8,680 | 8,520 | 8,530 | -80 | -0.9% | 86,600 |
| 2022/09/12 | 8,710 | 8,740 | 8,570 | 8,610 | -70 | -0.8% | 118,000 |
| 2022/09/09 | 8,330 | 8,680 | 8,320 | 8,680 | +280 | +3.3% | 130,500 |
| 2022/09/08 | 8,330 | 8,420 | 8,280 | 8,400 | +220 | +2.7% | 95,300 |
| 2022/09/07 | 8,220 | 8,220 | 8,060 | 8,180 | -10 | -0.1% | 91,700 |
| 2022/09/06 | 8,260 | 8,290 | 8,170 | 8,190 | ±0 | ±0% | 84,100 |
| 2022/09/05 | 8,000 | 8,210 | 7,990 | 8,190 | +120 | +1.5% | 122,700 |
| 2022/09/02 | 8,130 | 8,150 | 8,010 | 8,070 | +40 | +0.5% | 48,500 |
| 2022/09/01 | 8,110 | 8,140 | 8,030 | 8,030 | -140 | -1.7% | 65,400 |
| 2022/08/31 | 8,220 | 8,290 | 8,150 | 8,170 | -70 | -0.8% | 46,600 |
| 2022/08/30 | 8,200 | 8,290 | 8,160 | 8,240 | +90 | +1.1% | 43,300 |
| 2022/08/29 | 8,060 | 8,190 | 8,010 | 8,150 | -60 | -0.7% | 70,400 |
| 2022/08/26 | 8,180 | 8,260 | 8,150 | 8,210 | +120 | +1.5% | 40,400 |
| 2022/08/25 | 8,120 | 8,140 | 8,080 | 8,090 | +40 | +0.5% | 41,700 |
| 2022/08/24 | 8,000 | 8,080 | 8,000 | 8,050 | +60 | +0.8% | 53,000 |
| 2022/08/23 | 8,080 | 8,080 | 7,960 | 7,990 | -160 | -2% | 65,600 |
| 2022/08/22 | 7,910 | 8,150 | 7,870 | 8,150 | +220 | +2.8% | 81,400 |
| 2022/08/19 | 7,920 | 7,950 | 7,850 | 7,930 | +30 | +0.4% | 56,900 |
| 2022/08/18 | 7,940 | 7,940 | 7,860 | 7,900 | -50 | -0.6% | 24,500 |
| 2022/08/17 | 7,960 | 7,990 | 7,900 | 7,950 | +30 | +0.4% | 51,700 |
| 2022/08/16 | 7,900 | 7,970 | 7,810 | 7,920 | +30 | +0.4% | 67,800 |
| 2022/08/15 | 7,910 | 7,970 | 7,870 | 7,890 | -10 | -0.1% | 44,000 |
| 2022/08/12 | 7,830 | 7,910 | 7,790 | 7,900 | +120 | +1.5% | 55,200 |
| 2022/08/10 | 7,870 | 7,880 | 7,720 | 7,780 | -40 | -0.5% | 52,300 |
| 2022/08/09 | 7,740 | 7,880 | 7,740 | 7,820 | ±0 | ±0% | 107,300 |
| 2022/08/08 | 7,770 | 7,840 | 7,710 | 7,820 | -100 | -1.3% | 154,700 |
| 2022/08/05 | 7,900 | 8,000 | 7,870 | 7,920 | -80 | -1% | 104,300 |
| 2022/08/04 | 8,030 | 8,030 | 7,960 | 8,000 | +20 | +0.3% | 64,400 |
| 2022/08/03 | 8,050 | 8,110 | 7,980 | 7,980 | -10 | -0.1% | 107,500 |
| 2022/08/02 | 8,130 | 8,140 | 7,960 | 7,990 | -170 | -2.1% | 54,500 |
| 2022/08/01 | 8,090 | 8,180 | 8,030 | 8,160 | +90 | +1.1% | 105,900 |
401～
450
件表示中 / 3467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 | 648,000円 | +5.4% | +10.8% | 1.30% | 19.43倍 | 3.29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 |
| コーエーテクモ | 136,800円 | +6.4% | -12.6% | 3.51% | 14.40倍 | 2.47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 |
| ＢＩＰＲＯＧＹ | 415,100円 | +4.0% | +3.9% | 2.41% | 17.04倍 | 2.51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 | 178,400円 | +5.6% | +3.1% | 2.80% | 13.17倍 | 0.45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 |
| ＩＩＪ | 221,400円 | +13.0% | +0.2% | 1.55% | 19.68倍 | 3.11倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
