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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 131,000 | 131,700 | 130,400 | 131,500 | +800 | +0.6% | 4,857 |
| 2010/06/16 | 130,300 | 131,000 | 128,800 | 130,700 | +1,800 | +1.4% | 5,302 |
| 2010/06/15 | 130,500 | 130,900 | 128,500 | 128,900 | -1,200 | -0.9% | 4,085 |
| 2010/06/14 | 130,500 | 131,000 | 129,700 | 130,100 | +2,100 | +1.6% | 4,173 |
| 2010/06/11 | 130,000 | 130,000 | 127,600 | 128,000 | +700 | +0.5% | 5,537 |
| 2010/06/10 | 127,000 | 127,500 | 126,000 | 127,300 | -200 | -0.2% | 5,860 |
| 2010/06/09 | 128,000 | 129,300 | 126,700 | 127,500 | -1,100 | -0.9% | 7,244 |
| 2010/06/08 | 126,500 | 129,000 | 126,100 | 128,600 | +2,400 | +1.9% | 4,284 |
| 2010/06/07 | 128,700 | 129,000 | 125,900 | 126,200 | -5,500 | -4.2% | 6,657 |
| 2010/06/04 | 133,100 | 134,100 | 131,000 | 131,700 | -2,500 | -1.9% | 7,474 |
| 2010/06/03 | 134,500 | 134,900 | 133,400 | 134,200 | +2,600 | +2% | 5,449 |
| 2010/06/02 | 132,100 | 133,400 | 130,100 | 131,600 | -2,800 | -2.1% | 13,843 |
| 2010/06/01 | 135,400 | 135,600 | 132,900 | 134,400 | -200 | -0.1% | 7,728 |
| 2010/05/31 | 132,000 | 135,700 | 131,100 | 134,600 | +3,700 | +2.8% | 9,494 |
| 2010/05/28 | 130,600 | 131,100 | 127,900 | 130,900 | +1,200 | +0.9% | 8,468 |
| 2010/05/27 | 125,000 | 130,500 | 124,800 | 129,700 | +3,000 | +2.4% | 9,867 |
| 2010/05/26 | 125,200 | 128,600 | 125,200 | 126,700 | -1,500 | -1.2% | 12,064 |
| 2010/05/25 | 131,200 | 131,400 | 127,000 | 128,200 | -4,700 | -3.5% | 10,458 |
| 2010/05/24 | 134,000 | 135,000 | 131,500 | 132,900 | -3,200 | -2.4% | 11,441 |
| 2010/05/21 | 137,700 | 137,700 | 135,700 | 136,100 | -600 | -0.4% | 14,149 |
| 2010/05/20 | 138,000 | 139,200 | 136,200 | 136,700 | -3,400 | -2.4% | 4,860 |
| 2010/05/19 | 139,400 | 141,700 | 138,200 | 140,100 | -2,300 | -1.6% | 6,669 |
| 2010/05/18 | 143,200 | 145,000 | 142,100 | 142,400 | +100 | +0.1% | 4,843 |
| 2010/05/17 | 142,400 | 143,700 | 140,700 | 142,300 | -3,100 | -2.1% | 6,020 |
| 2010/05/14 | 144,100 | 147,100 | 144,100 | 145,400 | -700 | -0.5% | 7,444 |
| 2010/05/13 | 149,000 | 149,000 | 145,200 | 146,100 | +100 | +0.1% | 7,475 |
| 2010/05/12 | 149,100 | 149,200 | 144,400 | 146,000 | -1,600 | -1.1% | 9,060 |
| 2010/05/11 | 148,000 | 149,800 | 146,200 | 147,600 | +2,800 | +1.9% | 15,767 |
| 2010/05/10 | 146,400 | 146,500 | 142,400 | 144,800 | -4,600 | -3.1% | 9,777 |
| 2010/05/07 | 150,100 | 150,800 | 146,100 | 149,400 | -4,700 | -3% | 13,563 |
| 2010/05/06 | 153,000 | 154,800 | 150,200 | 154,100 | +1,900 | +1.2% | 13,518 |
| 2010/04/30 | 153,300 | 153,700 | 151,000 | 152,200 | +3,500 | +2.4% | 9,736 |
| 2010/04/28 | 146,600 | 149,100 | 146,500 | 148,700 | -4,900 | -3.2% | 9,675 |
| 2010/04/27 | 155,100 | 155,300 | 153,200 | 153,600 | -3,100 | -2% | 6,173 |
| 2010/04/26 | 155,400 | 157,800 | 155,100 | 156,700 | +5,300 | +3.5% | 14,664 |
| 2010/04/23 | 147,300 | 151,600 | 146,800 | 151,400 | +5,600 | +3.8% | 12,161 |
| 2010/04/22 | 146,000 | 146,100 | 143,600 | 145,800 | -100 | -0.1% | 4,701 |
| 2010/04/21 | 144,600 | 147,000 | 144,600 | 145,900 | +2,300 | +1.6% | 6,166 |
| 2010/04/20 | 145,400 | 146,100 | 143,000 | 143,600 | -2,000 | -1.4% | 6,507 |
| 2010/04/19 | 145,100 | 146,800 | 144,800 | 145,600 | -1,500 | -1% | 4,554 |
| 2010/04/16 | 147,900 | 148,300 | 146,000 | 147,100 | -1,100 | -0.7% | 5,434 |
| 2010/04/15 | 149,400 | 149,800 | 146,600 | 148,200 | -1,400 | -0.9% | 7,989 |
| 2010/04/14 | 149,400 | 150,200 | 148,200 | 149,600 | +2,100 | +1.4% | 9,606 |
| 2010/04/13 | 146,800 | 148,500 | 146,800 | 147,500 | +700 | +0.5% | 7,481 |
| 2010/04/12 | 146,500 | 147,500 | 146,100 | 146,800 | +2,600 | +1.8% | 4,707 |
| 2010/04/09 | 144,500 | 145,400 | 144,100 | 144,200 | -200 | -0.1% | 3,363 |
| 2010/04/08 | 145,800 | 146,600 | 144,400 | 144,400 | -600 | -0.4% | 9,227 |
| 2010/04/07 | 143,900 | 146,500 | 143,300 | 145,000 | +2,900 | +2% | 7,927 |
| 2010/04/06 | 140,000 | 142,200 | 139,900 | 142,100 | +2,300 | +1.6% | 7,643 |
| 2010/04/05 | 140,500 | 141,000 | 138,900 | 139,800 | -600 | -0.4% | 4,402 |
3401～
3450
件表示中 / 3452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 | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47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 | 497,500円 | +6.2% | +3.0% | 2.69% | 18.58倍 | 1.92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３０％ |
| ＩＩＪ | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＫＡＤＯＫＡＷＡ | 300,400円 | +5.1% | -8.1% | 1.00% | 30.11倍 | 2.12倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＢＩＰＲＯＧＹ | 385,300円 | +4.0% | +3.9% | 2.60% | 15.81倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
