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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 7,510 | 7,510 | 7,390 | 7,390 | -130 | -1.7% | 19,900 |
| 2023/02/06 | 7,540 | 7,560 | 7,470 | 7,520 | +50 | +0.7% | 45,800 |
| 2023/02/03 | 7,430 | 7,470 | 7,340 | 7,470 | -20 | -0.3% | 48,000 |
| 2023/02/02 | 7,580 | 7,580 | 7,440 | 7,490 | -50 | -0.7% | 42,700 |
| 2023/02/01 | 7,720 | 7,720 | 7,540 | 7,540 | -190 | -2.5% | 28,900 |
| 2023/01/31 | 7,760 | 7,800 | 7,720 | 7,730 | -30 | -0.4% | 24,400 |
| 2023/01/30 | 7,740 | 7,790 | 7,700 | 7,760 | +50 | +0.6% | 28,100 |
| 2023/01/27 | 7,800 | 7,800 | 7,690 | 7,710 | -40 | -0.5% | 28,100 |
| 2023/01/26 | 7,730 | 7,760 | 7,690 | 7,750 | +90 | +1.2% | 28,900 |
| 2023/01/25 | 7,740 | 7,750 | 7,660 | 7,660 | -90 | -1.2% | 30,900 |
| 2023/01/24 | 7,720 | 7,780 | 7,700 | 7,750 | +70 | +0.9% | 32,900 |
| 2023/01/23 | 7,670 | 7,710 | 7,630 | 7,680 | +80 | +1.1% | 22,700 |
| 2023/01/20 | 7,680 | 7,690 | 7,580 | 7,600 | -10 | -0.1% | 18,600 |
| 2023/01/19 | 7,610 | 7,660 | 7,550 | 7,610 | ±0 | ±0% | 21,900 |
| 2023/01/18 | 7,530 | 7,650 | 7,500 | 7,610 | +160 | +2.1% | 31,800 |
| 2023/01/17 | 7,480 | 7,480 | 7,420 | 7,450 | -20 | -0.3% | 24,900 |
| 2023/01/16 | 7,370 | 7,490 | 7,370 | 7,470 | +20 | +0.3% | 32,800 |
| 2023/01/13 | 7,390 | 7,480 | 7,380 | 7,450 | +20 | +0.3% | 37,500 |
| 2023/01/12 | 7,500 | 7,500 | 7,420 | 7,430 | -90 | -1.2% | 24,800 |
| 2023/01/11 | 7,500 | 7,570 | 7,500 | 7,520 | +40 | +0.5% | 23,900 |
| 2023/01/10 | 7,430 | 7,500 | 7,410 | 7,480 | +90 | +1.2% | 42,300 |
| 2023/01/06 | 7,360 | 7,410 | 7,330 | 7,390 | -20 | -0.3% | 29,600 |
| 2023/01/05 | 7,390 | 7,440 | 7,330 | 7,410 | -20 | -0.3% | 51,900 |
| 2023/01/04 | 7,500 | 7,510 | 7,380 | 7,430 | -130 | -1.7% | 54,900 |
| 2022/12/30 | 7,670 | 7,670 | 7,560 | 7,560 | -60 | -0.8% | 20,400 |
| 2022/12/29 | 7,580 | 7,630 | 7,520 | 7,620 | +20 | +0.3% | 41,800 |
| 2022/12/28 | 7,600 | 7,610 | 7,540 | 7,600 | +40 | +0.5% | 86,500 |
| 2022/12/27 | 7,610 | 7,660 | 7,560 | 7,560 | -30 | -0.4% | 30,100 |
| 2022/12/26 | 7,600 | 7,650 | 7,560 | 7,590 | ±0 | ±0% | 30,000 |
| 2022/12/23 | 7,530 | 7,640 | 7,530 | 7,590 | +20 | +0.3% | 52,600 |
| 2022/12/22 | 7,560 | 7,570 | 7,480 | 7,570 | +40 | +0.5% | 49,600 |
| 2022/12/21 | 7,520 | 7,560 | 7,450 | 7,530 | +20 | +0.3% | 45,000 |
| 2022/12/20 | 7,590 | 7,650 | 7,430 | 7,510 | -80 | -1.1% | 69,300 |
| 2022/12/19 | 7,660 | 7,750 | 7,560 | 7,590 | -160 | -2.1% | 31,200 |
| 2022/12/16 | 7,750 | 7,810 | 7,700 | 7,750 | -50 | -0.6% | 76,100 |
| 2022/12/15 | 7,780 | 7,820 | 7,750 | 7,800 | +20 | +0.3% | 19,300 |
| 2022/12/14 | 7,680 | 7,790 | 7,650 | 7,780 | +170 | +2.2% | 38,000 |
| 2022/12/13 | 7,640 | 7,650 | 7,610 | 7,610 | +40 | +0.5% | 27,000 |
| 2022/12/12 | 7,590 | 7,600 | 7,530 | 7,570 | -50 | -0.7% | 36,500 |
| 2022/12/09 | 7,680 | 7,690 | 7,580 | 7,620 | +90 | +1.2% | 64,400 |
| 2022/12/08 | 7,540 | 7,560 | 7,430 | 7,530 | +10 | +0.1% | 64,200 |
| 2022/12/07 | 7,560 | 7,560 | 7,490 | 7,520 | -90 | -1.2% | 55,400 |
| 2022/12/06 | 7,730 | 7,730 | 7,600 | 7,610 | -170 | -2.2% | 58,600 |
| 2022/12/05 | 7,800 | 7,830 | 7,740 | 7,780 | -30 | -0.4% | 46,200 |
| 2022/12/02 | 7,940 | 7,950 | 7,670 | 7,810 | -180 | -2.3% | 97,900 |
| 2022/12/01 | 8,140 | 8,220 | 7,990 | 7,990 | -150 | -1.8% | 45,900 |
| 2022/11/30 | 8,110 | 8,170 | 8,090 | 8,140 | +30 | +0.4% | 49,600 |
| 2022/11/29 | 8,190 | 8,270 | 8,110 | 8,110 | -110 | -1.3% | 51,700 |
| 2022/11/28 | 8,240 | 8,270 | 8,190 | 8,220 | +20 | +0.2% | 62,600 |
| 2022/11/25 | 8,330 | 8,340 | 8,200 | 8,200 | -130 | -1.6% | 40,300 |
551～
600
件表示中 / 3695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 | 980,000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 |
| ＮＳＳＯＬ | 373,300円 | +5.5% | +11.8% | 2.14% | 23.39倍 | 2.62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％ |
| フジＨＤ | 288,500円 | -2.8% | -35.9% | 1.73% | - | 0.69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 |
| ＯＢＣ | 747,500円 | +10.0% | +8.5% | 1.42% | 32.39倍 | 3.53倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 550,000円 | +4.0% | +9.8% | 2.18% | 18.62倍 | 3.19倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
