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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,576 | 1,580 | 1,561 | 1,573 | +19.5 | +1.3% | 929,600 |
| 2023/07/28 | 1,545 | 1,562.5 | 1,528.5 | 1,553.5 | -6.5 | -0.4% | 1,044,500 |
| 2023/07/27 | 1,552.5 | 1,561.5 | 1,549.5 | 1,560 | +5 | +0.3% | 480,900 |
| 2023/07/26 | 1,563.5 | 1,563.5 | 1,548 | 1,555 | -12 | -0.8% | 659,000 |
| 2023/07/25 | 1,560 | 1,572.5 | 1,555 | 1,567 | +7 | +0.4% | 661,900 |
| 2023/07/24 | 1,555.5 | 1,561 | 1,551 | 1,560 | +5.5 | +0.4% | 390,200 |
| 2023/07/21 | 1,563 | 1,564 | 1,550 | 1,554.5 | -12 | -0.8% | 370,900 |
| 2023/07/20 | 1,560 | 1,583 | 1,558 | 1,566.5 | +10 | +0.6% | 645,200 |
| 2023/07/19 | 1,560 | 1,571 | 1,547 | 1,556.5 | +19 | +1.2% | 916,000 |
| 2023/07/18 | 1,518.5 | 1,542 | 1,514.5 | 1,537.5 | +16 | +1.1% | 466,800 |
| 2023/07/14 | 1,525 | 1,531.5 | 1,510.5 | 1,521.5 | -1 | -0.1% | 615,300 |
| 2023/07/13 | 1,520 | 1,527.5 | 1,509 | 1,522.5 | +2.5 | +0.2% | 532,400 |
| 2023/07/12 | 1,530 | 1,532.5 | 1,516.5 | 1,520 | -2 | -0.1% | 789,800 |
| 2023/07/11 | 1,530 | 1,531.5 | 1,514.5 | 1,522 | -11.5 | -0.7% | 656,800 |
| 2023/07/10 | 1,543.5 | 1,544 | 1,530.5 | 1,533.5 | -17.5 | -1.1% | 844,500 |
| 2023/07/07 | 1,555.5 | 1,562.5 | 1,532 | 1,551 | -20 | -1.3% | 681,000 |
| 2023/07/06 | 1,564 | 1,580.5 | 1,559.5 | 1,571 | +7 | +0.4% | 838,500 |
| 2023/07/05 | 1,575.5 | 1,580 | 1,552 | 1,564 | -20 | -1.3% | 599,900 |
| 2023/07/04 | 1,561 | 1,595 | 1,560 | 1,584 | +39.5 | +2.6% | 1,298,000 |
| 2023/07/03 | 1,514 | 1,544.5 | 1,512.5 | 1,544.5 | +37 | +2.5% | 780,400 |
| 2023/06/30 | 1,503.5 | 1,516.5 | 1,501 | 1,507.5 | +14.5 | +1% | 1,046,700 |
| 2023/06/29 | 1,496 | 1,507 | 1,476.5 | 1,493 | +4.5 | +0.3% | 1,080,700 |
| 2023/06/28 | 1,450 | 1,492.5 | 1,446 | 1,488.5 | +48.5 | +3.4% | 1,177,800 |
| 2023/06/27 | 1,439.5 | 1,446 | 1,419 | 1,440 | +15 | +1.1% | 920,900 |
| 2023/06/26 | 1,424 | 1,435 | 1,417 | 1,425 | +4.5 | +0.3% | 675,700 |
| 2023/06/23 | 1,419 | 1,452 | 1,412 | 1,420.5 | +14.5 | +1% | 1,345,700 |
| 2023/06/22 | 1,414 | 1,414.5 | 1,402 | 1,406 | +4 | +0.3% | 708,600 |
| 2023/06/21 | 1,382 | 1,408 | 1,379.5 | 1,402 | +18.5 | +1.3% | 764,700 |
| 2023/06/20 | 1,380.5 | 1,388 | 1,376 | 1,383.5 | +2.5 | +0.2% | 553,400 |
| 2023/06/19 | 1,380.5 | 1,388 | 1,375.5 | 1,381 | +8 | +0.6% | 560,600 |
| 2023/06/16 | 1,364 | 1,387 | 1,364 | 1,373 | +14.5 | +1.1% | 1,072,300 |
| 2023/06/15 | 1,352 | 1,362 | 1,346.5 | 1,358.5 | -0.5 | ±0% | 593,700 |
| 2023/06/14 | 1,366 | 1,369.5 | 1,356.5 | 1,359 | -2 | -0.1% | 612,100 |
| 2023/06/13 | 1,358 | 1,367.5 | 1,355.5 | 1,361 | ±0 | ±0% | 912,900 |
| 2023/06/12 | 1,371.5 | 1,377 | 1,358 | 1,361 | -13.5 | -1% | 974,800 |
| 2023/06/09 | 1,353.5 | 1,378 | 1,347 | 1,374.5 | +13.5 | +1% | 1,079,200 |
| 2023/06/08 | 1,371.5 | 1,373.5 | 1,359 | 1,361 | -2 | -0.1% | 813,600 |
| 2023/06/07 | 1,376 | 1,384 | 1,360 | 1,363 | -12.5 | -0.9% | 756,100 |
| 2023/06/06 | 1,365 | 1,380 | 1,354 | 1,375.5 | +6 | +0.4% | 396,600 |
| 2023/06/05 | 1,373.5 | 1,373.5 | 1,360 | 1,369.5 | +20.5 | +1.5% | 696,200 |
| 2023/06/02 | 1,332 | 1,350 | 1,332 | 1,349 | +5 | +0.4% | 626,400 |
| 2023/06/01 | 1,332 | 1,350 | 1,328 | 1,344 | +4 | +0.3% | 494,200 |
| 2023/05/31 | 1,352 | 1,355 | 1,340 | 1,340 | -22 | -1.6% | 1,026,600 |
| 2023/05/30 | 1,349 | 1,368 | 1,346 | 1,362 | +7 | +0.5% | 453,400 |
| 2023/05/29 | 1,355 | 1,361 | 1,346 | 1,355 | +10 | +0.7% | 470,500 |
| 2023/05/26 | 1,358 | 1,360 | 1,345 | 1,345 | -16 | -1.2% | 554,600 |
| 2023/05/25 | 1,351 | 1,369 | 1,348 | 1,361 | -4 | -0.3% | 644,300 |
| 2023/05/24 | 1,375 | 1,376 | 1,354 | 1,365 | -16 | -1.2% | 537,500 |
| 2023/05/23 | 1,370 | 1,382 | 1,358 | 1,381 | +18 | +1.3% | 728,100 |
| 2023/05/22 | 1,355 | 1,373 | 1,354 | 1,363 | -11 | -0.8% | 600,500 |
501～
550
件表示中 / 3763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 | 329,900円 | -0.8% | - | 1.52% | 68.46倍 | 0.84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 |
| 日テレＨＤ | 373,200円 | +0.9% | -2.6% | 1.07% | 19.83倍 | 0.97倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 537,400円 | +4.5% | +9.2% | 1.30% | 30.37倍 | 0.89倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 211,400円 | +10.6% | -26.0% | 2.03% | 24.73倍 | 3.54倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| 東映アニメ | 329,500円 | -12.7% | -19.5% | 1.24% | 35.28倍 | 4.40倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
