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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 5,680 | 5,770 | 5,680 | 5,740 | +30 | +0.5% | 26,600 |
| 2021/08/31 | 5,710 | 5,800 | 5,710 | 5,710 | -60 | -1% | 41,700 |
| 2021/08/30 | 5,770 | 5,790 | 5,710 | 5,770 | -60 | -1% | 35,700 |
| 2021/08/27 | 5,810 | 5,840 | 5,760 | 5,830 | +30 | +0.5% | 19,800 |
| 2021/08/26 | 5,810 | 5,840 | 5,720 | 5,800 | -60 | -1% | 27,500 |
| 2021/08/25 | 5,870 | 5,880 | 5,800 | 5,860 | -10 | -0.2% | 18,700 |
| 2021/08/24 | 5,810 | 5,890 | 5,810 | 5,870 | +50 | +0.9% | 30,800 |
| 2021/08/23 | 5,660 | 5,840 | 5,660 | 5,820 | +170 | +3% | 32,300 |
| 2021/08/20 | 5,700 | 5,720 | 5,620 | 5,650 | +10 | +0.2% | 23,800 |
| 2021/08/19 | 5,700 | 5,740 | 5,620 | 5,640 | -100 | -1.7% | 29,100 |
| 2021/08/18 | 5,660 | 5,760 | 5,660 | 5,740 | +80 | +1.4% | 26,200 |
| 2021/08/17 | 5,680 | 5,730 | 5,650 | 5,660 | -20 | -0.4% | 32,000 |
| 2021/08/16 | 5,670 | 5,710 | 5,630 | 5,680 | -50 | -0.9% | 38,400 |
| 2021/08/13 | 5,650 | 5,730 | 5,650 | 5,730 | +20 | +0.4% | 21,400 |
| 2021/08/12 | 5,790 | 5,830 | 5,680 | 5,710 | -90 | -1.6% | 41,300 |
| 2021/08/11 | 5,750 | 5,810 | 5,700 | 5,800 | +20 | +0.3% | 51,400 |
| 2021/08/10 | 5,760 | 5,890 | 5,690 | 5,780 | -80 | -1.4% | 83,100 |
| 2021/08/06 | 5,840 | 6,030 | 5,830 | 5,860 | +110 | +1.9% | 130,200 |
| 2021/08/05 | 5,690 | 5,770 | 5,670 | 5,750 | +20 | +0.3% | 29,900 |
| 2021/08/04 | 5,720 | 5,750 | 5,660 | 5,730 | ±0 | ±0% | 40,600 |
| 2021/08/03 | 5,630 | 5,770 | 5,620 | 5,730 | +30 | +0.5% | 45,100 |
| 2021/08/02 | 5,550 | 5,700 | 5,550 | 5,700 | +180 | +3.3% | 41,100 |
| 2021/07/30 | 5,490 | 5,540 | 5,480 | 5,520 | -50 | -0.9% | 38,900 |
| 2021/07/29 | 5,570 | 5,620 | 5,560 | 5,570 | -30 | -0.5% | 16,900 |
| 2021/07/28 | 5,520 | 5,620 | 5,520 | 5,600 | ±0 | ±0% | 28,300 |
| 2021/07/27 | 5,540 | 5,610 | 5,520 | 5,600 | +80 | +1.4% | 42,500 |
| 2021/07/26 | 5,630 | 5,630 | 5,490 | 5,520 | +20 | +0.4% | 26,900 |
| 2021/07/21 | 5,550 | 5,560 | 5,460 | 5,500 | +20 | +0.4% | 21,700 |
| 2021/07/20 | 5,440 | 5,520 | 5,440 | 5,480 | -50 | -0.9% | 28,700 |
| 2021/07/19 | 5,500 | 5,580 | 5,500 | 5,530 | -60 | -1.1% | 25,300 |
| 2021/07/16 | 5,560 | 5,600 | 5,520 | 5,590 | ±0 | ±0% | 26,100 |
| 2021/07/15 | 5,670 | 5,670 | 5,570 | 5,590 | -130 | -2.3% | 31,000 |
| 2021/07/14 | 5,640 | 5,750 | 5,640 | 5,720 | +20 | +0.4% | 21,000 |
| 2021/07/13 | 5,690 | 5,830 | 5,650 | 5,700 | +20 | +0.4% | 36,600 |
| 2021/07/12 | 5,570 | 5,720 | 5,560 | 5,680 | +160 | +2.9% | 54,900 |
| 2021/07/09 | 5,450 | 5,550 | 5,410 | 5,520 | +40 | +0.7% | 72,800 |
| 2021/07/08 | 5,450 | 5,510 | 5,420 | 5,480 | -20 | -0.4% | 46,300 |
| 2021/07/07 | 5,430 | 5,510 | 5,430 | 5,500 | +40 | +0.7% | 45,400 |
| 2021/07/06 | 5,450 | 5,500 | 5,450 | 5,460 | -10 | -0.2% | 20,900 |
| 2021/07/05 | 5,430 | 5,480 | 5,430 | 5,470 | -40 | -0.7% | 47,400 |
| 2021/07/02 | 5,450 | 5,550 | 5,430 | 5,510 | +60 | +1.1% | 40,400 |
| 2021/07/01 | 5,520 | 5,520 | 5,420 | 5,450 | -120 | -2.2% | 37,100 |
| 2021/06/30 | 5,590 | 5,620 | 5,530 | 5,570 | +10 | +0.2% | 30,400 |
| 2021/06/29 | 5,640 | 5,690 | 5,530 | 5,560 | -100 | -1.8% | 37,100 |
| 2021/06/28 | 5,710 | 5,710 | 5,640 | 5,660 | -110 | -1.9% | 43,100 |
| 2021/06/25 | 5,840 | 5,890 | 5,770 | 5,770 | +10 | +0.2% | 37,600 |
| 2021/06/24 | 5,670 | 5,790 | 5,660 | 5,760 | +30 | +0.5% | 16,500 |
| 2021/06/23 | 5,730 | 5,790 | 5,710 | 5,730 | -30 | -0.5% | 20,800 |
| 2021/06/22 | 5,660 | 5,760 | 5,640 | 5,760 | +200 | +3.6% | 37,500 |
| 2021/06/21 | 5,550 | 5,590 | 5,510 | 5,560 | -90 | -1.6% | 37,000 |
901～
950
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
