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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,158 | 1,173 | 1,153 | 1,173 | +29 | +2.5% | 587,500 |
| 2021/08/31 | 1,148 | 1,153 | 1,138 | 1,144 | -19 | -1.6% | 659,000 |
| 2021/08/30 | 1,164 | 1,167 | 1,154 | 1,163 | +14 | +1.2% | 215,300 |
| 2021/08/27 | 1,153 | 1,157 | 1,145 | 1,149 | -8 | -0.7% | 289,300 |
| 2021/08/26 | 1,164 | 1,166 | 1,150 | 1,157 | +3 | +0.3% | 294,300 |
| 2021/08/25 | 1,157 | 1,165 | 1,152 | 1,154 | -8 | -0.7% | 357,600 |
| 2021/08/24 | 1,155 | 1,166 | 1,150 | 1,162 | +8 | +0.7% | 362,700 |
| 2021/08/23 | 1,155 | 1,170 | 1,151 | 1,154 | +10 | +0.9% | 502,500 |
| 2021/08/20 | 1,139 | 1,150 | 1,134 | 1,144 | +16 | +1.4% | 573,700 |
| 2021/08/19 | 1,140 | 1,151 | 1,128 | 1,128 | -18 | -1.6% | 324,600 |
| 2021/08/18 | 1,140 | 1,154 | 1,138 | 1,146 | +13 | +1.1% | 423,700 |
| 2021/08/17 | 1,158 | 1,158 | 1,132 | 1,133 | -18 | -1.6% | 477,100 |
| 2021/08/16 | 1,160 | 1,168 | 1,148 | 1,151 | -13 | -1.1% | 402,000 |
| 2021/08/13 | 1,156 | 1,168 | 1,156 | 1,164 | +7 | +0.6% | 396,500 |
| 2021/08/12 | 1,165 | 1,173 | 1,156 | 1,157 | -1 | -0.1% | 388,900 |
| 2021/08/11 | 1,165 | 1,165 | 1,155 | 1,158 | +12 | +1% | 411,800 |
| 2021/08/10 | 1,169 | 1,172 | 1,146 | 1,146 | -24 | -2.1% | 520,100 |
| 2021/08/06 | 1,206 | 1,213 | 1,168 | 1,170 | -39 | -3.2% | 701,200 |
| 2021/08/05 | 1,188 | 1,210 | 1,188 | 1,209 | +13 | +1.1% | 413,300 |
| 2021/08/04 | 1,200 | 1,206 | 1,196 | 1,196 | -12 | -1% | 445,200 |
| 2021/08/03 | 1,211 | 1,218 | 1,204 | 1,208 | -14 | -1.1% | 279,700 |
| 2021/08/02 | 1,195 | 1,226 | 1,192 | 1,222 | +36 | +3% | 624,000 |
| 2021/07/30 | 1,191 | 1,196 | 1,186 | 1,186 | -22 | -1.8% | 819,700 |
| 2021/07/29 | 1,216 | 1,222 | 1,206 | 1,208 | -16 | -1.3% | 344,500 |
| 2021/07/28 | 1,213 | 1,227 | 1,213 | 1,224 | -15 | -1.2% | 311,700 |
| 2021/07/27 | 1,230 | 1,239 | 1,227 | 1,239 | +11 | +0.9% | 341,700 |
| 2021/07/26 | 1,243 | 1,245 | 1,221 | 1,228 | +15 | +1.2% | 348,300 |
| 2021/07/21 | 1,218 | 1,229 | 1,211 | 1,213 | +9 | +0.7% | 480,000 |
| 2021/07/20 | 1,220 | 1,221 | 1,199 | 1,204 | -17 | -1.4% | 522,400 |
| 2021/07/19 | 1,219 | 1,226 | 1,212 | 1,221 | -14 | -1.1% | 395,900 |
| 2021/07/16 | 1,232 | 1,246 | 1,231 | 1,235 | -5 | -0.4% | 234,900 |
| 2021/07/15 | 1,254 | 1,255 | 1,238 | 1,240 | -7 | -0.6% | 368,400 |
| 2021/07/14 | 1,235 | 1,250 | 1,234 | 1,247 | +1 | +0.1% | 370,000 |
| 2021/07/13 | 1,245 | 1,246 | 1,238 | 1,246 | +3 | +0.2% | 326,900 |
| 2021/07/12 | 1,240 | 1,246 | 1,237 | 1,243 | +28 | +2.3% | 489,600 |
| 2021/07/09 | 1,199 | 1,217 | 1,191 | 1,215 | ±0 | ±0% | 757,800 |
| 2021/07/08 | 1,222 | 1,237 | 1,215 | 1,215 | -19 | -1.5% | 545,600 |
| 2021/07/07 | 1,230 | 1,239 | 1,225 | 1,234 | -15 | -1.2% | 430,300 |
| 2021/07/06 | 1,250 | 1,250 | 1,242 | 1,249 | +5 | +0.4% | 152,700 |
| 2021/07/05 | 1,238 | 1,245 | 1,236 | 1,244 | -5 | -0.4% | 268,800 |
| 2021/07/02 | 1,239 | 1,249 | 1,239 | 1,249 | +8 | +0.6% | 320,300 |
| 2021/07/01 | 1,244 | 1,251 | 1,239 | 1,241 | +7 | +0.6% | 318,000 |
| 2021/06/30 | 1,262 | 1,278 | 1,234 | 1,234 | -16 | -1.3% | 612,800 |
| 2021/06/29 | 1,248 | 1,256 | 1,244 | 1,250 | -12 | -1% | 287,400 |
| 2021/06/28 | 1,259 | 1,266 | 1,249 | 1,262 | -2 | -0.2% | 335,200 |
| 2021/06/25 | 1,269 | 1,277 | 1,262 | 1,264 | -1 | -0.1% | 374,700 |
| 2021/06/24 | 1,252 | 1,280 | 1,252 | 1,265 | +21 | +1.7% | 580,500 |
| 2021/06/23 | 1,250 | 1,253 | 1,236 | 1,244 | +11 | +0.9% | 481,800 |
| 2021/06/22 | 1,225 | 1,236 | 1,212 | 1,233 | +45 | +3.8% | 575,700 |
| 2021/06/21 | 1,218 | 1,220 | 1,182 | 1,188 | -37 | -3% | 669,900 |
901～
950
件表示中 / 3695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 | 288,500円 | -2.8% | -35.9% | 1.73% | - | 0.69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 |
| 東映アニメ | 327,000円 | +1.5% | +4.0% | 0.95% | 34.29倍 | 4.84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 |
| ＮＳＳＯＬ | 373,300円 | +5.5% | +11.8% | 2.14% | 23.39倍 | 2.62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％ |
| 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 |
| ＯＢＣ | 747,500円 | +10.0% | +8.5% | 1.42% | 32.39倍 | 3.53倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「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
