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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 8,300 | 8,330 | 8,280 | 8,330 | +90 | +1.1% | 49,800 |
| 2022/11/22 | 8,300 | 8,300 | 8,180 | 8,240 | -10 | -0.1% | 51,200 |
| 2022/11/21 | 8,150 | 8,250 | 8,140 | 8,250 | +100 | +1.2% | 52,200 |
| 2022/11/18 | 8,280 | 8,290 | 8,140 | 8,150 | -90 | -1.1% | 51,400 |
| 2022/11/17 | 8,140 | 8,240 | 8,140 | 8,240 | +140 | +1.7% | 32,300 |
| 2022/11/16 | 8,020 | 8,120 | 7,970 | 8,100 | +90 | +1.1% | 53,800 |
| 2022/11/15 | 8,000 | 8,100 | 8,000 | 8,010 | -40 | -0.5% | 54,700 |
| 2022/11/14 | 8,260 | 8,350 | 8,000 | 8,050 | -240 | -2.9% | 116,400 |
| 2022/11/11 | 8,290 | 8,310 | 8,170 | 8,290 | +170 | +2.1% | 75,000 |
| 2022/11/10 | 8,080 | 8,180 | 8,040 | 8,120 | -90 | -1.1% | 71,200 |
| 2022/11/09 | 8,190 | 8,220 | 8,140 | 8,210 | +30 | +0.4% | 37,800 |
| 2022/11/08 | 8,100 | 8,230 | 8,080 | 8,180 | +150 | +1.9% | 43,400 |
| 2022/11/07 | 8,130 | 8,190 | 8,010 | 8,030 | -100 | -1.2% | 47,600 |
| 2022/11/04 | 8,000 | 8,130 | 7,990 | 8,130 | -20 | -0.2% | 69,600 |
| 2022/11/02 | 8,110 | 8,220 | 8,110 | 8,150 | +10 | +0.1% | 64,000 |
| 2022/11/01 | 8,120 | 8,180 | 8,080 | 8,140 | +40 | +0.5% | 41,200 |
| 2022/10/31 | 8,200 | 8,200 | 8,030 | 8,100 | ±0 | ±0% | 42,300 |
| 2022/10/28 | 7,940 | 8,180 | 7,940 | 8,100 | +110 | +1.4% | 189,600 |
| 2022/10/27 | 8,080 | 8,140 | 7,960 | 7,990 | -150 | -1.8% | 55,400 |
| 2022/10/26 | 7,990 | 8,170 | 7,990 | 8,140 | +210 | +2.6% | 81,400 |
| 2022/10/25 | 8,000 | 8,000 | 7,920 | 7,930 | -10 | -0.1% | 42,000 |
| 2022/10/24 | 8,010 | 8,010 | 7,880 | 7,940 | +40 | +0.5% | 33,500 |
| 2022/10/21 | 7,850 | 7,930 | 7,820 | 7,900 | ±0 | ±0% | 42,200 |
| 2022/10/20 | 7,970 | 8,020 | 7,880 | 7,900 | -120 | -1.5% | 44,800 |
| 2022/10/19 | 8,000 | 8,050 | 7,960 | 8,020 | +70 | +0.9% | 49,900 |
| 2022/10/18 | 8,020 | 8,030 | 7,900 | 7,950 | +60 | +0.8% | 53,600 |
| 2022/10/17 | 7,960 | 7,990 | 7,880 | 7,890 | -140 | -1.7% | 68,200 |
| 2022/10/14 | 8,030 | 8,110 | 7,980 | 8,030 | +180 | +2.3% | 59,800 |
| 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 |
601～
650
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
