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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 5,940 | 5,980 | 5,890 | 5,960 | +20 | +0.3% | 53,300 |
| 2023/11/28 | 5,890 | 5,950 | 5,810 | 5,940 | +90 | +1.5% | 81,500 |
| 2023/11/27 | 5,920 | 5,990 | 5,830 | 5,850 | -70 | -1.2% | 126,100 |
| 2023/11/24 | 5,900 | 5,940 | 5,840 | 5,920 | +10 | +0.2% | 143,600 |
| 2023/11/22 | 5,820 | 5,910 | 5,730 | 5,910 | +70 | +1.2% | 161,700 |
| 2023/11/21 | 5,750 | 5,900 | 5,670 | 5,840 | +190 | +3.4% | 163,500 |
| 2023/11/20 | 5,440 | 5,660 | 5,400 | 5,650 | +200 | +3.7% | 130,900 |
| 2023/11/17 | 5,500 | 5,550 | 5,430 | 5,450 | +30 | +0.6% | 121,300 |
| 2023/11/16 | 5,230 | 5,440 | 5,230 | 5,420 | -70 | -1.3% | 94,800 |
| 2023/11/15 | 5,430 | 5,500 | 5,220 | 5,490 | +90 | +1.7% | 206,200 |
| 2023/11/14 | 5,440 | 5,490 | 5,370 | 5,400 | +10 | +0.2% | 114,800 |
| 2023/11/13 | 5,350 | 5,430 | 5,300 | 5,390 | +50 | +0.9% | 127,800 |
| 2023/11/10 | 5,110 | 5,390 | 5,020 | 5,340 | -30 | -0.6% | 242,300 |
| 2023/11/09 | 5,370 | 5,420 | 5,270 | 5,370 | -10 | -0.2% | 129,200 |
| 2023/11/08 | 5,370 | 5,400 | 5,170 | 5,380 | -20 | -0.4% | 213,700 |
| 2023/11/07 | 5,510 | 5,510 | 5,380 | 5,400 | -110 | -2% | 89,700 |
| 2023/11/06 | 5,520 | 5,570 | 5,460 | 5,510 | +70 | +1.3% | 109,600 |
| 2023/11/02 | 5,510 | 5,520 | 5,410 | 5,440 | -50 | -0.9% | 103,900 |
| 2023/11/01 | 5,500 | 5,530 | 5,440 | 5,490 | +90 | +1.7% | 116,500 |
| 2023/10/31 | 5,340 | 5,420 | 5,310 | 5,400 | +60 | +1.1% | 139,700 |
| 2023/10/30 | 5,270 | 5,390 | 5,270 | 5,340 | ±0 | ±0% | 114,300 |
| 2023/10/27 | 5,400 | 5,400 | 5,320 | 5,340 | -60 | -1.1% | 114,500 |
| 2023/10/26 | 5,420 | 5,490 | 5,380 | 5,400 | -10 | -0.2% | 100,300 |
| 2023/10/25 | 5,470 | 5,470 | 5,380 | 5,410 | ±0 | ±0% | 83,500 |
| 2023/10/24 | 5,310 | 5,430 | 5,290 | 5,410 | +10 | +0.2% | 102,000 |
| 2023/10/23 | 5,350 | 5,420 | 5,330 | 5,400 | -10 | -0.2% | 84,900 |
| 2023/10/20 | 5,380 | 5,440 | 5,350 | 5,410 | +30 | +0.6% | 90,800 |
| 2023/10/19 | 5,280 | 5,410 | 5,270 | 5,380 | +40 | +0.7% | 86,800 |
| 2023/10/18 | 5,440 | 5,440 | 5,340 | 5,340 | -70 | -1.3% | 99,500 |
| 2023/10/17 | 5,380 | 5,420 | 5,340 | 5,410 | +20 | +0.4% | 114,100 |
| 2023/10/16 | 5,420 | 5,460 | 5,360 | 5,390 | -90 | -1.6% | 109,800 |
| 2023/10/13 | 5,420 | 5,520 | 5,400 | 5,480 | +40 | +0.7% | 126,100 |
| 2023/10/12 | 5,390 | 5,460 | 5,320 | 5,440 | -50 | -0.9% | 240,700 |
| 2023/10/11 | 5,480 | 5,540 | 5,470 | 5,490 | -70 | -1.3% | 124,400 |
| 2023/10/10 | 5,530 | 5,590 | 5,400 | 5,560 | +120 | +2.2% | 175,600 |
| 2023/10/06 | 5,230 | 5,450 | 5,230 | 5,440 | +110 | +2.1% | 240,800 |
| 2023/10/05 | 5,210 | 5,350 | 5,190 | 5,330 | +60 | +1.1% | 228,800 |
| 2023/10/04 | 5,120 | 5,400 | 5,100 | 5,270 | +150 | +2.9% | 425,800 |
| 2023/10/03 | 4,855 | 5,140 | 4,840 | 5,120 | +325 | +6.8% | 300,100 |
| 2023/10/02 | 4,845 | 4,885 | 4,790 | 4,795 | -45 | -0.9% | 88,700 |
| 2023/09/29 | 4,850 | 4,865 | 4,810 | 4,840 | -15 | -0.3% | 76,300 |
| 2023/09/28 | 4,875 | 4,880 | 4,810 | 4,855 | -20 | -0.4% | 82,400 |
| 2023/09/27 | 4,800 | 4,885 | 4,765 | 4,875 | +35 | +0.7% | 103,400 |
| 2023/09/26 | 4,785 | 4,845 | 4,740 | 4,840 | +45 | +0.9% | 65,200 |
| 2023/09/25 | 4,845 | 4,845 | 4,755 | 4,795 | -5 | -0.1% | 90,200 |
| 2023/09/22 | 4,725 | 4,820 | 4,710 | 4,800 | +20 | +0.4% | 86,400 |
| 2023/09/21 | 4,810 | 4,815 | 4,760 | 4,780 | -20 | -0.4% | 60,800 |
| 2023/09/20 | 4,795 | 4,830 | 4,785 | 4,800 | ±0 | ±0% | 93,500 |
| 2023/09/19 | 4,760 | 4,805 | 4,740 | 4,800 | +25 | +0.5% | 75,500 |
| 2023/09/15 | 4,735 | 4,800 | 4,690 | 4,775 | +45 | +1% | 153,200 |
351～
400
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
