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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,888 | 2,892 | 2,756 | 2,770 | -161 | -5.5% | 5,289,100 |
| 2025/05/01 | 2,980 | 2,985 | 2,911 | 2,931 | -27 | -0.9% | 3,266,200 |
| 2025/04/30 | 2,951.5 | 2,968 | 2,917 | 2,958 | -18 | -0.6% | 2,278,700 |
| 2025/04/28 | 2,979 | 2,995 | 2,945 | 2,976 | -20.5 | -0.7% | 2,363,600 |
| 2025/04/25 | 2,938.5 | 3,020 | 2,931.5 | 2,996.5 | +53 | +1.8% | 3,434,800 |
| 2025/04/24 | 3,017 | 3,025 | 2,877 | 2,943.5 | -128.5 | -4.2% | 7,250,400 |
| 2025/04/23 | 3,101 | 3,167 | 3,062 | 3,072 | -28 | -0.9% | 2,784,600 |
| 2025/04/22 | 3,102 | 3,135 | 3,043 | 3,100 | -1 | ±0% | 2,850,800 |
| 2025/04/21 | 3,184 | 3,230 | 3,086 | 3,101 | -39 | -1.2% | 5,379,800 |
| 2025/04/18 | 3,171 | 3,347 | 3,131 | 3,140 | +109 | +3.6% | 16,628,000 |
| 2025/04/17 | 3,215 | 3,433 | 2,950 | 3,031 | -184 | -5.7% | 22,722,500 |
| 2025/04/16 | 3,180 | 3,225 | 3,086 | 3,215 | +26 | +0.8% | 5,546,300 |
| 2025/04/15 | 3,220 | 3,254 | 3,122 | 3,189 | -27 | -0.8% | 6,243,200 |
| 2025/04/14 | 3,258 | 3,332 | 3,143 | 3,216 | -1 | ±0% | 7,493,200 |
| 2025/04/11 | 3,304 | 3,304 | 3,175 | 3,217 | -87 | -2.6% | 6,699,200 |
| 2025/04/10 | 3,043 | 3,351 | 3,001 | 3,304 | +308.5 | +10.3% | 17,428,900 |
| 2025/04/09 | 2,980 | 3,141 | 2,930 | 2,995.5 | +110 | +3.8% | 11,591,000 |
| 2025/04/08 | 2,850 | 2,935 | 2,800.5 | 2,885.5 | +106.5 | +3.8% | 8,351,800 |
| 2025/04/07 | 2,700 | 3,010 | 2,690 | 2,779 | -68 | -2.4% | 10,665,800 |
| 2025/04/04 | 3,012 | 3,110 | 2,805 | 2,847 | -152.5 | -5.1% | 17,469,600 |
| 2025/04/03 | 2,723 | 3,028 | 2,681 | 2,999.5 | +239.5 | +8.7% | 19,643,400 |
| 2025/04/02 | 2,707.5 | 2,810.5 | 2,578 | 2,760 | +72.5 | +2.7% | 12,634,000 |
| 2025/04/01 | 2,538.5 | 2,732 | 2,538.5 | 2,687.5 | +135.5 | +5.3% | 17,677,500 |
| 2025/03/31 | 2,492.5 | 2,633 | 2,437 | 2,552 | +14.5 | +0.6% | 12,306,500 |
| 2025/03/28 | 2,570.5 | 2,596 | 2,468 | 2,537.5 | +120.5 | +5% | 12,747,100 |
| 2025/03/27 | 2,417 | 2,488.5 | 2,399.5 | 2,417 | +50 | +2.1% | 4,367,100 |
| 2025/03/26 | 2,367 | 2,436 | 2,349.5 | 2,367 | +33 | +1.4% | 2,517,300 |
| 2025/03/25 | 2,352 | 2,365.5 | 2,319 | 2,334 | -16 | -0.7% | 1,511,900 |
| 2025/03/24 | 2,367 | 2,378 | 2,335.5 | 2,350 | +3.5 | +0.1% | 1,200,100 |
| 2025/03/21 | 2,300.5 | 2,353 | 2,292.5 | 2,346.5 | +17.5 | +0.8% | 1,950,000 |
| 2025/03/19 | 2,343.5 | 2,367 | 2,320 | 2,329 | -23 | -1% | 1,464,200 |
| 2025/03/18 | 2,338 | 2,369.5 | 2,326.5 | 2,352 | +21 | +0.9% | 1,530,800 |
| 2025/03/17 | 2,355 | 2,370 | 2,331 | 2,331 | -13 | -0.6% | 1,428,500 |
| 2025/03/14 | 2,350 | 2,360 | 2,324.5 | 2,344 | -22 | -0.9% | 1,834,900 |
| 2025/03/13 | 2,398 | 2,445 | 2,364 | 2,366 | +5 | +0.2% | 2,055,200 |
| 2025/03/12 | 2,381.5 | 2,401 | 2,350.5 | 2,361 | -26 | -1.1% | 1,750,100 |
| 2025/03/11 | 2,401.5 | 2,415.5 | 2,335 | 2,387 | -28 | -1.2% | 2,127,900 |
| 2025/03/10 | 2,400 | 2,476.5 | 2,399 | 2,415 | +4.5 | +0.2% | 1,725,500 |
| 2025/03/07 | 2,450 | 2,458.5 | 2,388 | 2,410.5 | -69 | -2.8% | 2,212,300 |
| 2025/03/06 | 2,427 | 2,500 | 2,410 | 2,479.5 | +52.5 | +2.2% | 2,390,600 |
| 2025/03/05 | 2,420 | 2,450 | 2,391 | 2,427 | +16 | +0.7% | 1,578,200 |
| 2025/03/04 | 2,440 | 2,456 | 2,369 | 2,411 | -40 | -1.6% | 2,317,300 |
| 2025/03/03 | 2,394 | 2,480 | 2,393.5 | 2,451 | +51.5 | +2.1% | 3,871,600 |
| 2025/02/28 | 2,594.5 | 2,617.5 | 2,384.5 | 2,399.5 | -107 | -4.3% | 8,454,400 |
| 2025/02/27 | 2,540.5 | 2,555 | 2,473 | 2,506.5 | -34 | -1.3% | 3,570,100 |
| 2025/02/26 | 2,591.5 | 2,634.5 | 2,516.5 | 2,540.5 | -73 | -2.8% | 4,160,500 |
| 2025/02/25 | 2,654.5 | 2,689 | 2,611.5 | 2,613.5 | -62.5 | -2.3% | 3,997,500 |
| 2025/02/21 | 2,697.5 | 2,733 | 2,662 | 2,676 | -57 | -2.1% | 5,220,900 |
| 2025/02/20 | 2,760 | 2,802 | 2,709 | 2,733 | -67 | -2.4% | 5,484,800 |
| 2025/02/19 | 2,900 | 2,900 | 2,758 | 2,800 | -50 | -1.8% | 8,131,600 |
1～
50
件表示中 / 3692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 | 277,000円 | -2.8% | -35.9% | 1.81% | - | 0.66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 |
| ＧＭＯＰＧ | 902,100円 | +13.0% | +4.4% | 1.37% | 36.96倍 | 6.65倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 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 | 340,900円 | +5.5% | +11.8% | 2.35% | 21.36倍 | 2.39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％ |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
