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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 7,440 | 7,580 | 7,200 | 7,320 | -40 | -0.5% | 335,700 |
| 2024/07/05 | 7,420 | 7,460 | 7,230 | 7,360 | -60 | -0.8% | 174,100 |
| 2024/07/04 | 7,360 | 7,550 | 7,350 | 7,420 | +90 | +1.2% | 197,000 |
| 2024/07/03 | 7,210 | 7,380 | 7,210 | 7,330 | ±0 | ±0% | 92,100 |
| 2024/07/02 | 7,160 | 7,420 | 7,160 | 7,330 | +150 | +2.1% | 169,200 |
| 2024/07/01 | 7,270 | 7,310 | 7,080 | 7,180 | -80 | -1.1% | 111,300 |
| 2024/06/28 | 7,300 | 7,380 | 7,220 | 7,260 | -20 | -0.3% | 143,100 |
| 2024/06/27 | 7,100 | 7,360 | 7,100 | 7,280 | +230 | +3.3% | 192,300 |
| 2024/06/26 | 6,890 | 7,070 | 6,850 | 7,050 | +160 | +2.3% | 154,800 |
| 2024/06/25 | 6,910 | 7,040 | 6,740 | 6,890 | -30 | -0.4% | 187,400 |
| 2024/06/24 | 7,010 | 7,110 | 6,870 | 6,920 | -60 | -0.9% | 170,600 |
| 2024/06/21 | 7,020 | 7,200 | 6,980 | 6,980 | -30 | -0.4% | 1,231,100 |
| 2024/06/20 | 7,090 | 7,140 | 6,940 | 7,010 | -80 | -1.1% | 134,700 |
| 2024/06/19 | 6,980 | 7,200 | 6,980 | 7,090 | +30 | +0.4% | 165,000 |
| 2024/06/18 | 6,900 | 7,170 | 6,870 | 7,060 | +190 | +2.8% | 185,900 |
| 2024/06/17 | 6,870 | 6,890 | 6,780 | 6,870 | +20 | +0.3% | 140,300 |
| 2024/06/14 | 6,700 | 6,870 | 6,700 | 6,850 | +120 | +1.8% | 178,800 |
| 2024/06/13 | 6,780 | 6,820 | 6,670 | 6,730 | -30 | -0.4% | 117,100 |
| 2024/06/12 | 6,690 | 6,790 | 6,600 | 6,760 | +170 | +2.6% | 158,400 |
| 2024/06/11 | 6,710 | 6,720 | 6,580 | 6,590 | -60 | -0.9% | 178,800 |
| 2024/06/10 | 6,660 | 6,720 | 6,550 | 6,650 | ±0 | ±0% | 99,800 |
| 2024/06/07 | 6,440 | 6,670 | 6,440 | 6,650 | +270 | +4.2% | 167,000 |
| 2024/06/06 | 6,300 | 6,380 | 6,260 | 6,380 | +150 | +2.4% | 117,300 |
| 2024/06/05 | 6,290 | 6,320 | 6,220 | 6,230 | -70 | -1.1% | 117,600 |
| 2024/06/04 | 6,390 | 6,450 | 6,300 | 6,300 | -150 | -2.3% | 113,200 |
| 2024/06/03 | 6,430 | 6,490 | 6,380 | 6,450 | -30 | -0.5% | 79,900 |
| 2024/05/31 | 6,380 | 6,520 | 6,370 | 6,480 | +130 | +2% | 168,700 |
| 2024/05/30 | 6,280 | 6,380 | 6,250 | 6,350 | +80 | +1.3% | 154,100 |
| 2024/05/29 | 6,350 | 6,420 | 6,210 | 6,270 | -130 | -2% | 110,800 |
| 2024/05/28 | 6,510 | 6,550 | 6,370 | 6,400 | -150 | -2.3% | 142,500 |
| 2024/05/27 | 6,520 | 6,570 | 6,450 | 6,550 | +120 | +1.9% | 149,800 |
| 2024/05/24 | 6,400 | 6,520 | 6,360 | 6,430 | -30 | -0.5% | 128,000 |
| 2024/05/23 | 6,450 | 6,540 | 6,360 | 6,460 | -20 | -0.3% | 109,300 |
| 2024/05/22 | 6,480 | 6,600 | 6,350 | 6,480 | +30 | +0.5% | 151,700 |
| 2024/05/21 | 6,400 | 6,650 | 6,400 | 6,450 | +100 | +1.6% | 252,300 |
| 2024/05/20 | 6,080 | 6,440 | 6,080 | 6,350 | +310 | +5.1% | 297,700 |
| 2024/05/17 | 5,780 | 6,080 | 5,780 | 6,040 | +300 | +5.2% | 145,300 |
| 2024/05/16 | 5,660 | 5,780 | 5,630 | 5,740 | +60 | +1.1% | 151,800 |
| 2024/05/15 | 6,130 | 6,170 | 5,560 | 5,680 | -400 | -6.6% | 279,200 |
| 2024/05/14 | 6,090 | 6,100 | 6,040 | 6,080 | -30 | -0.5% | 93,100 |
| 2024/05/13 | 6,130 | 6,150 | 6,080 | 6,110 | -30 | -0.5% | 55,500 |
| 2024/05/10 | 6,190 | 6,250 | 6,110 | 6,140 | -20 | -0.3% | 86,500 |
| 2024/05/09 | 6,140 | 6,190 | 6,090 | 6,160 | +20 | +0.3% | 50,100 |
| 2024/05/08 | 6,150 | 6,170 | 6,070 | 6,140 | -40 | -0.6% | 76,000 |
| 2024/05/07 | 6,160 | 6,220 | 6,130 | 6,180 | +40 | +0.7% | 60,100 |
| 2024/05/02 | 6,130 | 6,170 | 6,070 | 6,140 | +20 | +0.3% | 53,700 |
| 2024/05/01 | 6,160 | 6,160 | 6,050 | 6,120 | -70 | -1.1% | 87,700 |
| 2024/04/30 | 6,310 | 6,330 | 6,160 | 6,190 | -90 | -1.4% | 154,700 |
| 2024/04/26 | 6,160 | 6,290 | 6,080 | 6,280 | +110 | +1.8% | 125,100 |
| 2024/04/25 | 6,130 | 6,210 | 6,110 | 6,170 | +50 | +0.8% | 127,700 |
201～
250
件表示中 / 3693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 | 983,000円 | - | - | - | - | 4.47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 | 320,000円 | +1.5% | +4.0% | 0.97% | 33.56倍 | 4.74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 |
| フジＨＤ | 284,800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 | 347,500円 | +5.5% | +11.8% | 2.30% | 21.77倍 | 2.43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％ |
| ＯＢＣ | 728,900円 | +10.0% | +8.5% | 1.45% | 31.58倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム
