フジ・メディア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,256 | 1,308 | 1,230 | 1,308 | +2 | +0.2% | 1,626,800 |
| 2023/05/11 | 1,311 | 1,318 | 1,302 | 1,306 | -15 | -1.1% | 743,900 |
| 2023/05/10 | 1,330 | 1,334 | 1,313 | 1,321 | -2 | -0.2% | 468,200 |
| 2023/05/09 | 1,310 | 1,329 | 1,304 | 1,323 | +25 | +1.9% | 746,100 |
| 2023/05/08 | 1,291 | 1,312 | 1,289 | 1,298 | +13 | +1% | 782,200 |
| 2023/05/02 | 1,285 | 1,289 | 1,272 | 1,285 | +11 | +0.9% | 565,700 |
| 2023/05/01 | 1,283 | 1,292 | 1,266 | 1,274 | +2 | +0.2% | 533,700 |
| 2023/04/28 | 1,260 | 1,272 | 1,254 | 1,272 | +21 | +1.7% | 803,500 |
| 2023/04/27 | 1,244 | 1,258 | 1,235 | 1,251 | +11 | +0.9% | 689,200 |
| 2023/04/26 | 1,245 | 1,251 | 1,227 | 1,240 | -12 | -1% | 558,800 |
| 2023/04/25 | 1,254 | 1,263 | 1,246 | 1,252 | +10 | +0.8% | 477,700 |
| 2023/04/24 | 1,249 | 1,251 | 1,233 | 1,242 | -8 | -0.6% | 452,600 |
| 2023/04/21 | 1,240 | 1,265 | 1,236 | 1,250 | +13 | +1.1% | 857,000 |
| 2023/04/20 | 1,228 | 1,239 | 1,224 | 1,237 | +12 | +1% | 461,300 |
| 2023/04/19 | 1,228 | 1,228 | 1,217 | 1,225 | -1 | -0.1% | 293,700 |
| 2023/04/18 | 1,228 | 1,229 | 1,217 | 1,226 | +12 | +1% | 541,000 |
| 2023/04/17 | 1,215 | 1,223 | 1,208 | 1,214 | +13 | +1.1% | 622,000 |
| 2023/04/14 | 1,200 | 1,207 | 1,192 | 1,201 | +5 | +0.4% | 633,300 |
| 2023/04/13 | 1,200 | 1,207 | 1,196 | 1,196 | -11 | -0.9% | 442,400 |
| 2023/04/12 | 1,188 | 1,212 | 1,178 | 1,207 | +21 | +1.8% | 750,500 |
| 2023/04/11 | 1,198 | 1,203 | 1,186 | 1,186 | -8 | -0.7% | 570,000 |
| 2023/04/10 | 1,184 | 1,196 | 1,182 | 1,194 | +16 | +1.4% | 426,300 |
| 2023/04/07 | 1,189 | 1,189 | 1,174 | 1,178 | -1 | -0.1% | 387,900 |
| 2023/04/06 | 1,170 | 1,189 | 1,166 | 1,179 | +4 | +0.3% | 588,000 |
| 2023/04/05 | 1,193 | 1,194 | 1,173 | 1,175 | -29 | -2.4% | 737,800 |
| 2023/04/04 | 1,200 | 1,204 | 1,178 | 1,204 | +3 | +0.2% | 1,036,100 |
| 2023/04/03 | 1,201 | 1,205 | 1,187 | 1,201 | +6 | +0.5% | 811,300 |
| 2023/03/31 | 1,178 | 1,206 | 1,173 | 1,195 | +37 | +3.2% | 987,000 |
| 2023/03/30 | 1,158 | 1,163 | 1,147 | 1,158 | -32 | -2.7% | 760,400 |
| 2023/03/29 | 1,186 | 1,191 | 1,179 | 1,190 | +18 | +1.5% | 614,400 |
| 2023/03/28 | 1,205 | 1,208 | 1,159 | 1,172 | -17 | -1.4% | 720,400 |
| 2023/03/27 | 1,194 | 1,209 | 1,185 | 1,189 | -23 | -1.9% | 785,400 |
| 2023/03/24 | 1,196 | 1,222 | 1,183 | 1,212 | +66 | +5.8% | 1,388,700 |
| 2023/03/23 | 1,130 | 1,147 | 1,125 | 1,146 | +3 | +0.3% | 341,600 |
| 2023/03/22 | 1,162 | 1,164 | 1,142 | 1,143 | +3 | +0.3% | 376,100 |
| 2023/03/20 | 1,153 | 1,160 | 1,136 | 1,140 | -21 | -1.8% | 423,100 |
| 2023/03/17 | 1,164 | 1,167 | 1,148 | 1,161 | +7 | +0.6% | 517,100 |
| 2023/03/16 | 1,155 | 1,161 | 1,133 | 1,154 | -14 | -1.2% | 687,600 |
| 2023/03/15 | 1,160 | 1,173 | 1,153 | 1,168 | +24 | +2.1% | 677,700 |
| 2023/03/14 | 1,170 | 1,178 | 1,133 | 1,144 | -50 | -4.2% | 1,364,400 |
| 2023/03/13 | 1,219 | 1,219 | 1,180 | 1,194 | -25 | -2.1% | 903,200 |
| 2023/03/10 | 1,208 | 1,231 | 1,205 | 1,219 | -7 | -0.6% | 925,900 |
| 2023/03/09 | 1,173 | 1,228 | 1,173 | 1,226 | +52 | +4.4% | 973,400 |
| 2023/03/08 | 1,172 | 1,186 | 1,169 | 1,174 | +2 | +0.2% | 510,000 |
| 2023/03/07 | 1,152 | 1,173 | 1,151 | 1,172 | +18 | +1.6% | 533,000 |
| 2023/03/06 | 1,148 | 1,162 | 1,141 | 1,154 | +5 | +0.4% | 481,300 |
| 2023/03/03 | 1,160 | 1,164 | 1,149 | 1,149 | -10 | -0.9% | 577,800 |
| 2023/03/02 | 1,157 | 1,167 | 1,152 | 1,159 | +1 | +0.1% | 471,900 |
| 2023/03/01 | 1,140 | 1,161 | 1,139 | 1,158 | +15 | +1.3% | 604,700 |
| 2023/02/28 | 1,197 | 1,201 | 1,139 | 1,143 | -54 | -4.5% | 1,480,500 |
251～
300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「フジＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| フジＨＤ | 176,300円 | +5.6% | +3.1% | 2.84% | 13.01倍 | 0.44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 |
| ＢＩＰＲＯＧＹ | 401,900円 | +4.0% | +3.9% | 2.49% | 16.50倍 | 2.43倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| 富士ソフト | 635,000円 | +5.4% | +10.8% | 1.32% | 19.04倍 | 3.23倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
| ＮＥＳＩＣ | 235,000円 | +1.5% | +17.5% | 2.38% | 19.45倍 | 2.29倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 電通総研 | 524,000円 | +7.3% | +5.9% | 2.06% | 21.72倍 | 4.11倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
市場注目の銘柄
チャート関連のコラム
