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 |
|---|---|---|---|---|---|---|---|
| 2023/06/12 | 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 |
| 2023/05/19 | 1,381 | 1,386 | 1,357 | 1,374 | +53 | +4% | 1,410,900 |
| 2023/05/18 | 1,350 | 1,350 | 1,310 | 1,321 | -15 | -1.1% | 545,500 |
| 2023/05/17 | 1,328 | 1,347 | 1,318 | 1,336 | +10 | +0.8% | 560,100 |
| 2023/05/16 | 1,317 | 1,327 | 1,306 | 1,326 | +10 | +0.8% | 928,500 |
| 2023/05/15 | 1,326 | 1,327 | 1,296 | 1,316 | +8 | +0.6% | 787,200 |
| 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 |
501～
550
件表示中 / 3729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 | 304,100円 | +1.9% | -71.8% | 1.64% | 63.09倍 | 0.77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 |
| コーエーテクモ | 235,100円 | +10.6% | -26.0% | 1.83% | 27.50倍 | 3.94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 |
| ＮＳＳＯＬ | 403,700円 | +5.5% | +11.8% | 1.98% | 25.30倍 | 2.83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％ |
| ＧＭＯＰＧ | 925,800円 | +13.0% | +4.4% | 1.34% | 37.94倍 | 6.74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 |
| 東映アニメ | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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
