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 |
|---|---|---|---|---|---|---|---|
| 2026/07/29 | 4,210 | 4,259 | 4,157 | 4,259 | +53 | +1.3% | 682,800 |
| 2026/07/28 | 4,176 | 4,225 | 4,131 | 4,206 | +40 | +1% | 507,000 |
| 2026/07/27 | 4,072 | 4,166 | 4,063 | 4,166 | +111 | +2.7% | 374,000 |
| 2026/07/24 | 3,978 | 4,055 | 3,975 | 4,055 | +35 | +0.9% | 344,700 |
| 2026/07/23 | 4,044 | 4,059 | 4,003 | 4,020 | -80 | -2% | 423,100 |
| 2026/07/22 | 4,085 | 4,107 | 4,038 | 4,100 | -14 | -0.3% | 409,800 |
| 2026/07/21 | 4,078 | 4,132 | 4,062 | 4,114 | +85 | +2.1% | 497,900 |
| 2026/07/17 | 4,135 | 4,148 | 3,989 | 4,029 | -82 | -2% | 721,100 |
| 2026/07/16 | 4,202 | 4,202 | 4,105 | 4,111 | -75 | -1.8% | 432,900 |
| 2026/07/15 | 4,200 | 4,256 | 4,164 | 4,186 | +9 | +0.2% | 508,800 |
| 2026/07/14 | 4,197 | 4,289 | 4,132 | 4,177 | +19 | +0.5% | 699,900 |
| 2026/07/13 | 4,114 | 4,174 | 4,097 | 4,158 | +45 | +1.1% | 441,100 |
| 2026/07/10 | 4,090 | 4,166 | 4,080 | 4,113 | +38 | +0.9% | 503,100 |
| 2026/07/09 | 4,100 | 4,100 | 4,007 | 4,075 | +10 | +0.2% | 512,400 |
| 2026/07/08 | 4,105 | 4,147 | 4,065 | 4,065 | -80 | -1.9% | 509,400 |
| 2026/07/07 | 4,100 | 4,170 | 4,074 | 4,145 | +62 | +1.5% | 513,700 |
| 2026/07/06 | 3,998 | 4,083 | 3,985 | 4,083 | +113 | +2.8% | 591,500 |
| 2026/07/03 | 4,018 | 4,070 | 3,966 | 3,970 | -26 | -0.7% | 362,300 |
| 2026/07/02 | 4,003 | 4,076 | 3,967 | 3,996 | +63 | +1.6% | 579,400 |
| 2026/07/01 | 3,870 | 4,000 | 3,864 | 3,933 | +104 | +2.7% | 898,600 |
| 2026/06/30 | 3,859 | 3,919 | 3,821 | 3,829 | +4 | +0.1% | 634,100 |
| 2026/06/29 | 3,879 | 3,885 | 3,806 | 3,825 | -18 | -0.5% | 637,700 |
| 2026/06/26 | 3,976 | 3,984 | 3,835 | 3,843 | -146 | -3.7% | 805,300 |
| 2026/06/25 | 3,843 | 4,201 | 3,826 | 3,989 | +183 | +4.8% | 1,815,100 |
| 2026/06/24 | 3,934 | 3,944 | 3,796 | 3,806 | -94 | -2.4% | 485,000 |
| 2026/06/23 | 4,105 | 4,111 | 3,871 | 3,900 | -203 | -4.9% | 674,600 |
| 2026/06/22 | 3,996 | 4,103 | 3,976 | 4,103 | +102 | +2.5% | 660,000 |
| 2026/06/19 | 4,014 | 4,064 | 3,914 | 4,001 | -21 | -0.5% | 1,388,300 |
| 2026/06/18 | 4,020 | 4,074 | 3,960 | 4,022 | +15 | +0.4% | 405,000 |
| 2026/06/17 | 4,050 | 4,063 | 3,999 | 4,007 | -14 | -0.3% | 435,200 |
| 2026/06/16 | 4,056 | 4,080 | 3,952 | 4,021 | -44 | -1.1% | 371,900 |
| 2026/06/15 | 4,054 | 4,152 | 4,026 | 4,065 | +20 | +0.5% | 480,600 |
| 2026/06/12 | 4,072 | 4,097 | 4,014 | 4,045 | -49 | -1.2% | 571,200 |
| 2026/06/11 | 4,100 | 4,118 | 4,037 | 4,094 | -28 | -0.7% | 597,900 |
| 2026/06/10 | 4,150 | 4,164 | 4,092 | 4,122 | -15 | -0.4% | 543,200 |
| 2026/06/09 | 4,100 | 4,157 | 4,092 | 4,137 | +8 | +0.2% | 608,700 |
| 2026/06/08 | 4,106 | 4,185 | 4,089 | 4,129 | -47 | -1.1% | 835,200 |
| 2026/06/05 | 4,033 | 4,272 | 4,033 | 4,176 | +338 | +8.8% | 2,456,800 |
| 2026/06/04 | 3,801 | 3,874 | 3,787 | 3,838 | -5 | -0.1% | 512,200 |
| 2026/06/03 | 3,801 | 3,867 | 3,793 | 3,843 | -23 | -0.6% | 496,400 |
| 2026/06/02 | 3,844 | 3,923 | 3,792 | 3,866 | +92 | +2.4% | 708,200 |
| 2026/06/01 | 3,770 | 3,849 | 3,770 | 3,774 | ±0 | ±0% | 480,700 |
| 2026/05/29 | 3,725 | 3,784 | 3,703 | 3,774 | +37 | +1% | 631,700 |
| 2026/05/28 | 3,777 | 3,782 | 3,721 | 3,737 | -7 | -0.2% | 258,100 |
| 2026/05/27 | 3,678 | 3,754 | 3,639 | 3,744 | +22 | +0.6% | 467,300 |
| 2026/05/26 | 3,665 | 3,731 | 3,657 | 3,722 | +21 | +0.6% | 393,400 |
| 2026/05/25 | 3,771 | 3,781 | 3,686 | 3,701 | -101 | -2.7% | 602,900 |
| 2026/05/22 | 3,805 | 3,845 | 3,799 | 3,802 | -6 | -0.2% | 297,600 |
| 2026/05/21 | 3,828 | 3,860 | 3,758 | 3,808 | -26 | -0.7% | 302,800 |
| 2026/05/20 | 3,774 | 3,842 | 3,767 | 3,834 | +26 | +0.7% | 420,700 |
1～
50
件表示中 / 3994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 | 414,100円 | +13.4% | - | 4.83% | 22.61倍 | 1.08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 |
| メルカリ | 436,100円 | +14.2% | +33.9% | 0.00% | 26.68倍 | 6.50倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ＮＳＳＯＬ | 394,400円 | +9.4% | +6.7% | 2.21% | 22.84倍 | 2.58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％ |
| ＩＩＪ | 355,700円 | +11.5% | +5.0% | 1.21% | 25.24倍 | 3.99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 |
| ＯＢＣ | 836,400円 | +11.9% | +12.1% | 1.55% | 32.50倍 | 3.71倍 |
|
通称ＯＢＣ。中小、中堅企業向け業務ソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム
