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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 9,556 | 9,622 | 9,556 | 9,568 | -27 | -0.3% | 55,700 |
| 2024/11/29 | 9,588 | 9,650 | 9,575 | 9,595 | +28 | +0.3% | 115,700 |
| 2024/11/28 | 9,567 | 9,603 | 9,496 | 9,567 | -43 | -0.4% | 275,600 |
| 2024/11/27 | 9,644 | 9,644 | 9,576 | 9,610 | -35 | -0.4% | 75,800 |
| 2024/11/26 | 9,560 | 9,655 | 9,552 | 9,645 | +114 | +1.2% | 196,700 |
| 2024/11/25 | 9,590 | 9,595 | 9,531 | 9,531 | -30 | -0.3% | 369,100 |
| 2024/11/22 | 9,561 | 9,586 | 9,559 | 9,561 | +11 | +0.1% | 260,400 |
| 2024/11/21 | 9,560 | 9,575 | 9,550 | 9,550 | ±0 | ±0% | 145,900 |
| 2024/11/20 | 9,550 | 9,608 | 9,550 | 9,550 | -10 | -0.1% | 332,700 |
| 2024/11/19 | 9,546 | 9,568 | 9,540 | 9,560 | +30 | +0.3% | 235,300 |
| 2024/11/18 | 9,482 | 9,578 | 9,482 | 9,530 | +420 | +4.6% | 884,100 |
| 2024/11/15 | 9,090 | 9,151 | 9,090 | 9,110 | +50 | +0.6% | 162,400 |
| 2024/11/14 | 9,101 | 9,150 | 9,060 | 9,060 | -30 | -0.3% | 220,800 |
| 2024/11/13 | 9,100 | 9,129 | 9,072 | 9,090 | -10 | -0.1% | 172,500 |
| 2024/11/12 | 9,090 | 9,145 | 9,081 | 9,100 | +56 | +0.6% | 200,300 |
| 2024/11/11 | 9,138 | 9,138 | 9,030 | 9,044 | +24 | +0.3% | 1,438,800 |
| 2024/11/08 | 9,250 | 9,250 | 9,020 | 9,020 | -230 | -2.5% | 703,800 |
| 2024/11/07 | 9,214 | 9,280 | 9,183 | 9,250 | +46 | +0.5% | 201,300 |
| 2024/11/06 | 9,200 | 9,245 | 9,197 | 9,204 | +46 | +0.5% | 132,800 |
| 2024/11/05 | 9,208 | 9,250 | 9,142 | 9,158 | -22 | -0.2% | 120,500 |
| 2024/11/01 | 9,289 | 9,328 | 9,180 | 9,180 | -170 | -1.8% | 126,300 |
| 2024/10/31 | 9,211 | 9,350 | 9,196 | 9,350 | +150 | +1.6% | 234,000 |
| 2024/10/30 | 9,250 | 9,300 | 9,200 | 9,200 | -40 | -0.4% | 261,000 |
| 2024/10/29 | 9,250 | 9,270 | 9,200 | 9,240 | +10 | +0.1% | 91,600 |
| 2024/10/28 | 9,190 | 9,270 | 9,180 | 9,230 | +50 | +0.5% | 60,900 |
| 2024/10/25 | 9,190 | 9,210 | 9,150 | 9,180 | +10 | +0.1% | 112,400 |
| 2024/10/24 | 9,110 | 9,200 | 9,110 | 9,170 | -10 | -0.1% | 156,800 |
| 2024/10/23 | 9,200 | 9,200 | 9,110 | 9,180 | -20 | -0.2% | 196,900 |
| 2024/10/22 | 9,260 | 9,400 | 9,170 | 9,200 | -150 | -1.6% | 540,300 |
| 2024/10/21 | 9,380 | 9,400 | 9,180 | 9,350 | -310 | -3.2% | 463,400 |
| 2024/10/18 | 9,630 | 9,690 | 9,630 | 9,660 | +30 | +0.3% | 359,800 |
| 2024/10/17 | 9,630 | 9,650 | 9,590 | 9,630 | +20 | +0.2% | 410,600 |
| 2024/10/16 | 9,680 | 9,680 | 9,610 | 9,610 | -60 | -0.6% | 416,000 |
| 2024/10/15 | 9,650 | 9,710 | 9,580 | 9,670 | +670 | +7.4% | 1,482,400 |
| 2024/10/11 | 9,000 | 9,030 | 8,970 | 9,000 | +30 | +0.3% | 270,000 |
| 2024/10/10 | 8,990 | 9,000 | 8,940 | 8,970 | -30 | -0.3% | 262,400 |
| 2024/10/09 | 9,050 | 9,070 | 9,000 | 9,000 | -20 | -0.2% | 437,100 |
| 2024/10/08 | 8,990 | 9,070 | 8,990 | 9,020 | +70 | +0.8% | 286,800 |
| 2024/10/07 | 8,920 | 8,980 | 8,910 | 8,950 | +30 | +0.3% | 297,700 |
| 2024/10/04 | 8,900 | 8,920 | 8,890 | 8,920 | +40 | +0.5% | 185,300 |
| 2024/10/03 | 8,900 | 8,930 | 8,880 | 8,880 | +20 | +0.2% | 290,800 |
| 2024/10/02 | 8,940 | 8,970 | 8,850 | 8,860 | -70 | -0.8% | 291,200 |
| 2024/10/01 | 8,940 | 8,970 | 8,930 | 8,930 | -90 | -1% | 118,600 |
| 2024/09/30 | 8,960 | 9,020 | 8,920 | 9,020 | +20 | +0.2% | 330,800 |
| 2024/09/27 | 8,950 | 9,030 | 8,940 | 9,000 | -80 | -0.9% | 569,500 |
| 2024/09/26 | 8,990 | 9,080 | 8,970 | 9,080 | +80 | +0.9% | 352,100 |
| 2024/09/25 | 9,060 | 9,070 | 8,970 | 9,000 | -60 | -0.7% | 398,100 |
| 2024/09/24 | 9,100 | 9,130 | 9,050 | 9,060 | -10 | -0.1% | 355,300 |
| 2024/09/20 | 9,100 | 9,110 | 8,930 | 9,070 | -280 | -3% | 1,266,300 |
| 2024/09/19 | 9,360 | 9,380 | 9,300 | 9,350 | -20 | -0.2% | 387,200 |
101～
150
件表示中 / 3692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 | 981,000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 |
| 東映アニメ | 321,000円 | +1.5% | +4.0% | 0.97% | 33.66倍 | 4.75倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 906,800円 | +13.0% | +4.4% | 1.37% | 37.15倍 | 6.68倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| フジＨＤ | 283,500円 | -2.8% | -35.9% | 1.76% | - | 0.68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 |
| ＮＳＳＯＬ | 350,100円 | +5.5% | +11.8% | 2.29% | 21.94倍 | 2.45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％ |
市場注目の銘柄
チャート関連のコラム
