9749 富士ソフト

9749
2024/03/28
時価
4030億円
PER 予
17.91倍
2009年以降
9.32-85.96倍
(2009-2023年)
PBR
3.04倍
2009年以降
0.41-3.24倍
(2009-2023年)
配当 予
1.4%
ROE 予
16.94%
ROA 予
8.15%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
6,220
始値
6,220
高値
6,220
安値
5,950
終値 -3.86%
5,980
出来高 +20.23%
165,200

乖離率

株価(5日)
移動平均値
-1.97%
6,100
株価(25日)
移動平均値
-3.77%
6,214
出来高(5日)
移動平均値
+23.01%
134,300

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/286,2206,2205,9505,980-3.86%165,2004030億5200万-3.77%17.913.04
03/276,1706,2506,1606,220+1.14%137,4004192億2800万0%18.633.16
03/266,0606,1806,0506,150+1.49%131,1004145億1000万-1.13%18.423.12
03/256,1606,1606,0206,060-0.49%131,4004084億4400万-2.7%18.153.08
03/226,1106,1506,0506,090+0.16%106,4004104億6600万-2.34%18.243.09
03/216,2606,2805,9806,080-2.56%197,8004097億9200万-2.61%18.213.09
03/196,2106,2606,1106,240+0.32%151,5004205億7600万-0.16%18.693.17
03/186,2406,2706,1406,2200%121,2004192億2800万-0.51%18.633.16
03/156,2606,4206,2206,220-1.11%562,5004192億2800万-0.61%18.633.16
03/146,3306,3906,2606,290+0.48%158,8004239億4600万+0.38%18.843.19
03/136,4006,4306,1606,260-1.73%133,6004219億2400万-0.13%18.753.18
03/126,2506,3806,2006,370+1.76%130,9004293億3800万+1.55%19.083.23
03/116,2906,3006,1306,260-1.26%135,6004219億2400万-0.18%18.753.18
03/086,3206,4006,2806,340+0.96%215,1004273億1600万+1.04%18.993.22
03/076,3306,3906,2306,280-0.48%156,1004232億7200万-0.03%18.813.19
03/066,2206,4206,1806,310+0.64%153,9004252億9400万+0.3%18.93.2
03/056,2306,3106,1706,270+0.64%88,8004225億9800万-0.41%18.783.18
03/046,2706,3606,2106,230-0.8%191,6004199億200万-1.11%18.663.16
03/016,3806,4306,2406,280-1.57%122,5004232億7200万-0.46%18.813.19
02/296,3806,4206,2506,380+0.47%210,9004300億1200万+1%19.113.24
02/286,3006,4506,1806,350+0.63%239,8004279億9000万+0.41%19.023.22
02/276,2706,4606,2206,310+3.61%348,2004252億9400万-0.33%18.93.2
02/266,1406,1506,0406,090+0.66%169,7004104億6600万-3.94%18.243.09
02/226,0806,0805,9806,050+0.5%154,9004077億7000万-4.9%18.123.07
02/216,1406,1905,9006,020-1.95%145,7004057億4800万-5.75%18.033.06
02/206,2106,2606,1306,140-1.13%108,4004138億3600万-4.21%18.393.12
02/196,3006,3006,0706,210-2.2%162,4004185億5400万-3.57%18.63.15
02/166,3706,4406,3206,350+1.28%214,7004279億9000万-1.76%19.023.22
02/156,1506,3806,0306,270+0.32%264,2004225億9800万-2.94%18.783.18
02/146,2206,2906,1506,250-0.16%177,8004212億5000万-3.27%18.723.17
02/136,3106,3306,1806,260-0.32%206,2004219億2400万-3.16%18.753.18
02/096,3906,4506,2706,280-1.72%104,3004232億7200万-2.7%18.813.19
02/086,4406,4506,3206,390-0.16%87,7004306億8600万-0.79%19.143.24
02/076,3106,4106,3006,400+0.63%88,7004313億6000万-0.34%19.173.25
02/066,3106,4306,3006,360-0.16%68,9004286億6400万-0.66%19.053.23
02/056,3206,4406,3206,370+0.79%110,4004293億3800万-0.23%19.083.23
02/026,4006,4506,3206,320-0.78%72,6004259億6800万-0.75%18.933.21
02/016,4106,4706,3306,370-2%92,7004293億3800万+0.28%19.083.23
01/316,5106,5506,4606,500-0.15%68,7004381億+2.64%19.473.3
01/306,4406,5106,4106,510+1.09%60,5004387億7400万+3.22%19.53.3
01/296,4006,4806,3606,440+0.94%68,9004340億5600万+2.61%19.293.27
01/266,4706,5006,3806,380-1.09%73,5004300億1200万+1.98%19.113.24
01/256,5006,5406,4406,450-0.46%47,9004347億3000万+3.53%19.323.27
01/246,5306,5606,3806,480-1.22%106,5004367億5200万+4.52%19.413.29
01/236,5306,6306,5306,560+0.61%60,2004421億4400万+6.29%19.653.33
01/226,6006,6406,5206,5200%102,6004394億4800万+6.14%19.533.31
01/196,6906,7306,4606,520-2.1%112,8004394億4800万+6.55%19.533.31
01/186,6506,7106,5706,6600%125,5004488億8400万+9.14%19.953.38
01/176,6706,7406,6306,660+0.76%124,6004488億8400万+9.58%19.953.38
01/166,8706,8706,5406,610-3.92%134,6004455億1400万+8.97%19.83.36
01/156,7106,9006,5506,880+1.03%262,4004637億1200万+13.79%20.613.49
01/126,2607,2406,2206,810+9.13%925,1004589億9400万+13.37%20.43.46
01/116,3706,3906,2206,240-1.11%120,4004205億7600万+4.51%18.693.17
01/106,3406,3506,2606,3100%100,5004252億9400万+5.87%18.93.2
01/096,1006,3306,0706,310+4.82%99,2004252億9400万+6.09%18.93.2
01/055,9706,0605,9306,020+1.18%103,1004057億4800万+1.45%18.033.06
01/045,8705,9505,7805,950+0.68%73,3004010億3000万+0.34%17.833.02
2023
12/295,8705,9105,8405,910-0.17%40,9003983億3400万-0.27%31.373
12/285,8605,9605,8605,920-0.17%57,2003990億800万-0.12%31.423
12/275,9405,9905,9305,930-0.17%127,8003996億8200万+0.07%31.473.01
12/265,9305,9605,8905,940+0.51%96,8004003億5600万+0.29%31.523.01
12/255,9905,9905,8405,910+0.17%102,5003983億3400万-0.02%31.373
12/225,8405,9105,8105,900+0.85%93,0003976億6000万+0.12%31.312.99
12/215,7105,8505,7005,850+1.74%162,5003942億9000万-0.41%31.052.97
12/205,8905,9305,6905,750-3.2%218,8003875億5000万-1.86%30.522.92
12/195,8106,0605,8105,940+4.03%252,4004003億5600万+1.63%31.523.01
12/185,6605,7105,5605,710+0.18%143,8003848億5400万-1.94%30.32.9
12/155,7905,9305,6805,700-1.38%249,0003841億8000万-1.86%30.252.89
12/145,8705,9105,7205,780-1.2%226,8003895億7200万-0.26%30.682.93
12/135,9106,0005,8205,850-1.02%212,8003942億9000万+1.23%31.052.97
12/126,1006,1405,8805,910-2.96%186,6003983億3400万+2.59%31.373
12/116,1006,1406,0106,090+0.16%213,9004104億6600万+6.01%32.323.09
12/086,1506,2806,0006,080-4.25%391,1004097億9200万+6.31%32.273.08
12/076,0906,3906,0906,350+3.76%261,5004279億9000万+11.48%33.73.22
12/066,1006,1606,0206,120+3.73%266,6004124億8800万+8.17%32.483.11
12/055,9105,9905,8705,900-0.17%118,5003976億6000万+4.87%31.312.99
12/045,9605,9705,8805,910-1.01%79,9003983億3400万+5.46%31.373
12/016,0206,0605,9605,970-0.33%83,2004023億7800万+6.91%31.683.03
11/305,9706,0705,9405,990+0.5%165,7004037億2600万+7.71%31.793.04
11/295,9405,9805,8905,960+0.34%53,3004017億400万+7.62%31.633.02
11/285,8905,9505,8105,940+1.54%81,5004003億5600万+7.69%31.523.01
11/275,9205,9905,8305,850-1.18%126,1003942億9000万+6.48%31.052.97
11/245,9005,9405,8405,920+0.17%143,6003990億800万+8.11%31.423
11/225,8205,9105,7305,910+1.2%161,7003983億3400万+8.4%31.373
11/215,7505,9005,6705,840+3.36%163,5003936億1600万+7.51%30.992.96
11/205,4405,6605,4005,650+3.67%130,9003808億1000万+4.36%29.992.87
11/175,5005,5505,4305,450+0.55%121,3003673億3000万+0.78%28.922.77
11/165,2305,4405,2305,420-1.28%94,8003653億800万+0.24%28.762.75
11/155,4305,5005,2205,490+1.67%206,2003700億2600万+1.48%29.142.79
11/145,4405,4905,3705,400+0.19%114,8003639億6000万-0.24%28.662.74
11/135,3505,4305,3005,390+0.94%127,8003632億8600万-0.44%28.612.73
11/105,1105,3905,0205,340-0.56%242,3003599億1600万-1.33%28.342.71
11/095,3705,4205,2705,370-0.19%129,2003619億3800万-0.72%28.52.72
11/085,3705,4005,1705,380-0.37%213,7003626億1200万-0.35%28.552.73
11/075,5105,5105,3805,400-2%89,7003639億6000万+0.45%28.662.74
11/065,5205,5705,4605,510+1.29%109,6003713億7400万+2.93%29.242.8
11/025,5105,5205,4105,440-0.91%103,9003666億5600万+2.12%28.872.76
11/015,5005,5305,4405,490+1.67%116,5003700億2600万+3.49%29.142.79
10/315,3405,4205,3105,400+1.12%139,7003639億6000万+2.29%28.662.74
10/305,2705,3905,2705,3400%114,3003599億1600万+1.64%28.342.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,965
3,930
7/11
1,310
2,620
11/22
4,539,600
2,269,800
10/24
--+14.55%
2/19
-13.26%
8/8
2008年
3月期
1,875
3,750
4/4
645
1,289
1/23
3,891,200
1,945,600
11/9
--+27.87%
3/17
-21.94%
1/23
2009年
3月期
1,063
2,125
5/23
640
1,280
10/10
1,254,400
627,200
8/4
--+26.91%
11/11
-29.55%
10/10
2010年
3月期
1,013
2,025
8/5
694
1,387
4/30
647,200
323,600
9/8
723億8631万495億8015万+16.79%
6/1
-11.88%
9/8
2011年
3月期
921
1,841
5/17
461
922
3/15
989,000
494,500
5/14
658億899万329億5811万+15.02%
12/17
-25.32%
3/15
2012年
3月期
820
1,640
3/9
539
1,078
6/17
344,000
172,000
5/12
586億2397万385億3454万+8.5%
12/12
-6.59%
5/16
2013年
3月期
1,339
2,678
4/26
554
1,107
7/25
989,200
494,600
5/10
957億2866万395億7118万+17.84%
9/27
-17.06%
6/7
2014年
12月期
1,398
2,795
11/4
986
1,971
3/3
946,800
473,400
2/14
941億9150万664億2270万+8.97%
8/19
-15.17%
2/20
2015年
12月期
1,443
2,885
12/18
933
1,865
8/25
598,400
299,200
11/11
972億2450万628億5050万+13%
11/27
-20.87%
8/25
2016年
12月期
1,456
2,912
9/7
1,001
2,002
6/24
500,000
250,000
11/11
981億3440万674億6740万+10.08%
8/17
-12.65%
2/12
2017年
12月期
1,943
3,885
11/13
1,361
2,721
1/24
617,600
308,800
11/13
1309億2450万916億9770万+8.94%
11/13
-4.57%
9/8
2018年
12月期
2,950
5,900
9/26
1,725
3,450
2/14
1,023,800
511,900
3/16
1988億3000万1162億6500万+13.99%
8/31
-15.47%
12/25
2019年
12月期
2,525
5,050
7/29
2,020
4,040
3/25
1,690,800
845,400
8/6
1701億8500万1361億4800万+10.44%
5/10
-10.05%
11/13
2020年
12月期
3,070
6,140
11/12

6,140
11/9
1,408
2,815
3/13
1,275,600
637,800
5/15
2069億1800万948億6550万+15.65%
5/15
-22.74%
3/16
2021年
12月期
3,150
6,300
2/12
2,510
5,020
1/18

5,020
1/7

他2件
609,000
304,500
1/26
2123億1000万1691億7400万+10.26%
2/10
-9.54%
1/27
2022年
12月期
4,370
8,740
9/12
2,350
4,700
1/31
946,600
473,300
6/17
2945億3800万1583億9000万+14.21%
4/8
-6.93%
12/7
2023年
12月期
6,390
12/7
3,665
7,330
1/6

7,330
1/5
652,400
7/28
4306億8600万2470億2100万+15.3%
10/10
-4.68%
8/21
最新5,980
2024/3/28
165,2004030億5200万-3.77%
6,214

年間値上がり率

1993/12/29 vs 1992/12/30
-28%(0.72倍)
1994/12/30 vs 1993/12/29
65%(1.65倍)
1995/12/29 vs 1994/12/30
85%(1.85倍)
1996/12/30 vs 1995/12/29
31%(1.31倍)
1997/12/30 vs 1996/12/30
64%(1.64倍)
1998/12/30 vs 1997/12/30
29%(1.29倍)
1999/12/30 vs 1998/12/30
81%(1.81倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-29%(0.71倍)
2002/12/30 vs 2001/12/28
-64%(0.36倍)
2003/12/30 vs 2002/12/30
69%(1.69倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
8%(1.08倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
15%(1.15倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
36%(1.36倍)
2023/12/29 vs 2022/12/30
56%(1.56倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
253円(1993/12/22)
2267%(23.67倍)
5,980円(3/28)