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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 4,795 | 4,820 | 4,735 | 4,740 | -10 | -0.2% | 86,300 |
| 2022/01/27 | 4,850 | 4,895 | 4,730 | 4,750 | -155 | -3.2% | 147,000 |
| 2022/01/26 | 4,880 | 4,940 | 4,880 | 4,905 | -5 | -0.1% | 58,300 |
| 2022/01/25 | 4,985 | 4,985 | 4,865 | 4,910 | -130 | -2.6% | 102,600 |
| 2022/01/24 | 5,000 | 5,050 | 4,900 | 5,040 | -60 | -1.2% | 139,400 |
| 2022/01/21 | 5,020 | 5,130 | 5,010 | 5,100 | +30 | +0.6% | 35,200 |
| 2022/01/20 | 4,980 | 5,140 | 4,980 | 5,070 | +105 | +2.1% | 51,100 |
| 2022/01/19 | 5,080 | 5,090 | 4,965 | 4,965 | -105 | -2.1% | 70,700 |
| 2022/01/18 | 5,100 | 5,140 | 5,030 | 5,070 | -20 | -0.4% | 37,500 |
| 2022/01/17 | 5,020 | 5,110 | 5,000 | 5,090 | +80 | +1.6% | 37,600 |
| 2022/01/14 | 5,030 | 5,040 | 4,970 | 5,010 | -90 | -1.8% | 67,300 |
| 2022/01/13 | 5,230 | 5,230 | 5,090 | 5,100 | -180 | -3.4% | 54,100 |
| 2022/01/12 | 5,260 | 5,310 | 5,210 | 5,280 | +120 | +2.3% | 24,200 |
| 2022/01/11 | 5,350 | 5,350 | 5,120 | 5,160 | -140 | -2.6% | 46,000 |
| 2022/01/07 | 5,370 | 5,390 | 5,230 | 5,300 | ±0 | ±0% | 52,200 |
| 2022/01/06 | 5,370 | 5,380 | 5,270 | 5,300 | -120 | -2.2% | 49,100 |
| 2022/01/05 | 5,610 | 5,610 | 5,420 | 5,420 | -160 | -2.9% | 61,200 |
| 2022/01/04 | 5,540 | 5,600 | 5,530 | 5,580 | +30 | +0.5% | 15,900 |
| 2021/12/30 | 5,560 | 5,620 | 5,530 | 5,550 | -30 | -0.5% | 23,200 |
| 2021/12/29 | 5,540 | 5,590 | 5,510 | 5,580 | -20 | -0.4% | 33,900 |
| 2021/12/28 | 5,550 | 5,600 | 5,510 | 5,600 | +90 | +1.6% | 94,600 |
| 2021/12/27 | 5,460 | 5,520 | 5,460 | 5,510 | +50 | +0.9% | 70,800 |
| 2021/12/24 | 5,510 | 5,560 | 5,450 | 5,460 | -80 | -1.4% | 59,400 |
| 2021/12/23 | 5,500 | 5,580 | 5,500 | 5,540 | +70 | +1.3% | 51,100 |
| 2021/12/22 | 5,520 | 5,540 | 5,450 | 5,470 | -40 | -0.7% | 27,600 |
| 2021/12/21 | 5,510 | 5,550 | 5,450 | 5,510 | +100 | +1.8% | 44,600 |
| 2021/12/20 | 5,490 | 5,530 | 5,380 | 5,410 | -90 | -1.6% | 51,900 |
| 2021/12/17 | 5,610 | 5,630 | 5,460 | 5,500 | -180 | -3.2% | 148,500 |
| 2021/12/16 | 5,710 | 5,710 | 5,620 | 5,680 | +70 | +1.2% | 44,900 |
| 2021/12/15 | 5,630 | 5,720 | 5,580 | 5,610 | -90 | -1.6% | 52,800 |
| 2021/12/14 | 5,700 | 5,740 | 5,610 | 5,700 | +60 | +1.1% | 73,500 |
| 2021/12/13 | 5,520 | 5,690 | 5,500 | 5,640 | +110 | +2% | 62,900 |
| 2021/12/10 | 5,660 | 5,660 | 5,500 | 5,530 | -120 | -2.1% | 54,400 |
| 2021/12/09 | 5,660 | 5,690 | 5,620 | 5,650 | -20 | -0.4% | 35,800 |
| 2021/12/08 | 5,650 | 5,690 | 5,600 | 5,670 | +50 | +0.9% | 43,700 |
| 2021/12/07 | 5,500 | 5,630 | 5,500 | 5,620 | +150 | +2.7% | 38,200 |
| 2021/12/06 | 5,460 | 5,510 | 5,410 | 5,470 | +20 | +0.4% | 41,800 |
| 2021/12/03 | 5,380 | 5,460 | 5,350 | 5,450 | +120 | +2.3% | 34,900 |
| 2021/12/02 | 5,320 | 5,430 | 5,320 | 5,330 | ±0 | ±0% | 46,800 |
| 2021/12/01 | 5,260 | 5,390 | 5,230 | 5,330 | +50 | +0.9% | 55,900 |
| 2021/11/30 | 5,310 | 5,340 | 5,230 | 5,280 | +20 | +0.4% | 117,700 |
| 2021/11/29 | 5,170 | 5,340 | 5,150 | 5,260 | -10 | -0.2% | 55,800 |
| 2021/11/26 | 5,400 | 5,400 | 5,260 | 5,270 | -180 | -3.3% | 61,400 |
| 2021/11/25 | 5,510 | 5,510 | 5,430 | 5,450 | -30 | -0.5% | 39,500 |
| 2021/11/24 | 5,460 | 5,550 | 5,400 | 5,480 | -20 | -0.4% | 63,200 |
| 2021/11/22 | 5,470 | 5,530 | 5,470 | 5,500 | -70 | -1.3% | 48,600 |
| 2021/11/19 | 5,470 | 5,570 | 5,440 | 5,570 | ±0 | ±0% | 75,700 |
| 2021/11/18 | 5,550 | 5,610 | 5,480 | 5,570 | -30 | -0.5% | 83,700 |
| 2021/11/17 | 5,630 | 5,720 | 5,550 | 5,600 | -90 | -1.6% | 71,600 |
| 2021/11/16 | 5,650 | 5,730 | 5,560 | 5,690 | -40 | -0.7% | 59,000 |
801～
850
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
