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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 9,330 | 9,390 | 9,330 | 9,370 | +20 | +0.2% | 321,800 |
| 2024/09/17 | 9,350 | 9,390 | 9,330 | 9,350 | -10 | -0.1% | 327,800 |
| 2024/09/13 | 9,370 | 9,420 | 9,270 | 9,360 | -40 | -0.4% | 386,500 |
| 2024/09/12 | 9,440 | 9,500 | 9,400 | 9,400 | -10 | -0.1% | 296,700 |
| 2024/09/11 | 9,430 | 9,470 | 9,370 | 9,410 | -30 | -0.3% | 237,800 |
| 2024/09/10 | 9,390 | 9,440 | 9,380 | 9,440 | +50 | +0.5% | 337,200 |
| 2024/09/09 | 9,370 | 9,430 | 9,370 | 9,390 | -40 | -0.4% | 192,500 |
| 2024/09/06 | 9,500 | 9,520 | 9,370 | 9,430 | ±0 | ±0% | 284,800 |
| 2024/09/05 | 9,560 | 9,660 | 9,390 | 9,430 | -200 | -2.1% | 1,055,000 |
| 2024/09/04 | 9,540 | 9,800 | 9,460 | 9,630 | +660 | +7.4% | 840,500 |
| 2024/09/03 | 8,970 | 9,020 | 8,960 | 8,970 | ±0 | ±0% | 133,200 |
| 2024/09/02 | 8,910 | 8,980 | 8,880 | 8,970 | +60 | +0.7% | 176,400 |
| 2024/08/30 | 8,850 | 8,910 | 8,840 | 8,910 | +60 | +0.7% | 185,300 |
| 2024/08/29 | 8,940 | 8,960 | 8,840 | 8,850 | -130 | -1.4% | 139,300 |
| 2024/08/28 | 8,970 | 8,990 | 8,880 | 8,980 | -20 | -0.2% | 182,300 |
| 2024/08/27 | 8,870 | 9,020 | 8,820 | 9,000 | +50 | +0.6% | 273,500 |
| 2024/08/26 | 8,980 | 9,000 | 8,890 | 8,950 | -60 | -0.7% | 151,600 |
| 2024/08/23 | 9,050 | 9,060 | 8,960 | 9,010 | -160 | -1.7% | 155,100 |
| 2024/08/22 | 8,970 | 9,170 | 8,950 | 9,170 | +200 | +2.2% | 288,400 |
| 2024/08/21 | 8,940 | 8,970 | 8,900 | 8,970 | +40 | +0.4% | 302,700 |
| 2024/08/20 | 8,900 | 8,930 | 8,880 | 8,930 | +60 | +0.7% | 270,000 |
| 2024/08/19 | 8,980 | 8,980 | 8,850 | 8,870 | -110 | -1.2% | 363,900 |
| 2024/08/16 | 8,900 | 8,980 | 8,900 | 8,980 | +40 | +0.4% | 445,100 |
| 2024/08/15 | 8,840 | 8,980 | 8,840 | 8,940 | +120 | +1.4% | 376,100 |
| 2024/08/14 | 8,860 | 8,920 | 8,820 | 8,820 | -60 | -0.7% | 1,039,000 |
| 2024/08/13 | 8,850 | 8,930 | 8,810 | 8,880 | +30 | +0.3% | 803,900 |
| 2024/08/09 | 8,800 | 8,970 | 8,790 | 8,850 | -40 | -0.4% | 1,955,700 |
| 2024/08/08 | 8,890 | 8,890 | 8,890 | 8,890 | +1,500 | +20.3% | 84,100 |
| 2024/08/07 | 6,950 | 7,470 | 6,900 | 7,390 | +500 | +7.3% | 351,500 |
| 2024/08/06 | 6,620 | 6,960 | 6,540 | 6,890 | +770 | +12.6% | 358,800 |
| 2024/08/05 | 6,540 | 6,660 | 6,070 | 6,120 | -520 | -7.8% | 310,800 |
| 2024/08/02 | 6,890 | 6,920 | 6,580 | 6,640 | -370 | -5.3% | 194,300 |
| 2024/08/01 | 7,170 | 7,170 | 7,000 | 7,010 | -220 | -3% | 195,600 |
| 2024/07/31 | 7,070 | 7,230 | 7,070 | 7,230 | +100 | +1.4% | 158,800 |
| 2024/07/30 | 7,150 | 7,160 | 6,930 | 7,130 | +40 | +0.6% | 1,594,200 |
| 2024/07/29 | 6,930 | 7,090 | 6,920 | 7,090 | +170 | +2.5% | 175,800 |
| 2024/07/26 | 7,060 | 7,130 | 6,900 | 6,920 | -120 | -1.7% | 219,000 |
| 2024/07/25 | 7,020 | 7,140 | 7,010 | 7,040 | -100 | -1.4% | 195,500 |
| 2024/07/24 | 7,200 | 7,320 | 7,060 | 7,140 | -110 | -1.5% | 253,200 |
| 2024/07/23 | 7,240 | 7,390 | 7,200 | 7,250 | +40 | +0.6% | 203,400 |
| 2024/07/22 | 7,360 | 7,360 | 7,190 | 7,210 | -70 | -1% | 163,500 |
| 2024/07/19 | 7,260 | 7,380 | 7,220 | 7,280 | +30 | +0.4% | 144,900 |
| 2024/07/18 | 7,350 | 7,420 | 7,210 | 7,250 | -110 | -1.5% | 178,900 |
| 2024/07/17 | 7,430 | 7,490 | 7,320 | 7,360 | -30 | -0.4% | 167,100 |
| 2024/07/16 | 7,360 | 7,430 | 7,330 | 7,390 | +140 | +1.9% | 147,000 |
| 2024/07/12 | 7,200 | 7,310 | 7,160 | 7,250 | -20 | -0.3% | 171,100 |
| 2024/07/11 | 7,380 | 7,420 | 7,070 | 7,270 | -80 | -1.1% | 207,500 |
| 2024/07/10 | 7,360 | 7,420 | 7,250 | 7,350 | +10 | +0.1% | 218,100 |
| 2024/07/09 | 7,320 | 7,470 | 7,260 | 7,340 | +20 | +0.3% | 157,600 |
| 2024/07/08 | 7,440 | 7,580 | 7,200 | 7,320 | -40 | -0.5% | 335,700 |
151～
200
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 | 982,000円 | - | - | - | - | 4.46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 | 908,500円 | +13.0% | +4.4% | 1.36% | 37.22倍 | 6.70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 | 283,600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 | 349,600円 | +5.5% | +11.8% | 2.29% | 21.91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
