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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,743 | 2,853 | 2,626 | 2,850 | +60 | +2.2% | 17,331,200 |
| 2025/02/17 | 3,000 | 3,166 | 2,785.5 | 2,790 | -131.5 | -4.5% | 20,468,900 |
| 2025/02/14 | 2,735.5 | 2,952 | 2,722 | 2,921.5 | +205.5 | +7.6% | 23,417,000 |
| 2025/02/13 | 2,700 | 2,733 | 2,692.5 | 2,716 | -2 | -0.1% | 8,702,300 |
| 2025/02/12 | 2,730 | 2,750 | 2,672 | 2,718 | +46 | +1.7% | 14,754,400 |
| 2025/02/10 | 2,515 | 2,705 | 2,481.5 | 2,672 | +156 | +6.2% | 19,027,900 |
| 2025/02/07 | 2,579 | 2,593 | 2,505 | 2,516 | -64 | -2.5% | 12,939,900 |
| 2025/02/06 | 2,460 | 2,613 | 2,455.5 | 2,580 | +90 | +3.6% | 24,987,500 |
| 2025/02/05 | 2,521.5 | 2,597.5 | 2,435 | 2,490 | +18.5 | +0.7% | 24,458,100 |
| 2025/02/04 | 2,520 | 2,580 | 2,375.5 | 2,471.5 | -34.5 | -1.4% | 29,920,400 |
| 2025/02/03 | 2,270 | 2,544.5 | 2,220.5 | 2,506 | +315 | +14.4% | 47,238,800 |
| 2025/01/31 | 2,246.5 | 2,284.5 | 2,164 | 2,191 | -94 | -4.1% | 24,815,000 |
| 2025/01/30 | 2,194 | 2,314 | 2,187.5 | 2,285 | +104.5 | +4.8% | 64,811,900 |
| 2025/01/29 | 2,000 | 2,186.5 | 1,983.5 | 2,180.5 | +145.5 | +7.1% | 68,617,800 |
| 2025/01/28 | 1,960 | 2,042 | 1,930 | 2,035 | +60 | +3% | 35,555,200 |
| 2025/01/27 | 1,906.5 | 1,978 | 1,905 | 1,975 | +65 | +3.4% | 38,782,300 |
| 2025/01/24 | 1,800 | 1,949 | 1,800 | 1,910 | +93 | +5.1% | 57,603,300 |
| 2025/01/23 | 2,000 | 2,000 | 1,766 | 1,817 | -154.5 | -7.8% | 61,437,900 |
| 2025/01/22 | 1,845.5 | 1,989.5 | 1,836 | 1,971.5 | +148.5 | +8.1% | 43,444,100 |
| 2025/01/21 | 1,800 | 1,849 | 1,700 | 1,823 | +37.5 | +2.1% | 38,518,100 |
| 2025/01/20 | 1,730.5 | 1,829 | 1,700 | 1,785.5 | +95 | +5.6% | 36,795,600 |
| 2025/01/17 | 1,637 | 1,697.5 | 1,599 | 1,690.5 | +74.5 | +4.6% | 7,073,200 |
| 2025/01/16 | 1,618 | 1,641.5 | 1,613 | 1,616 | -7 | -0.4% | 1,681,200 |
| 2025/01/15 | 1,650 | 1,669.5 | 1,580 | 1,623 | -18.5 | -1.1% | 2,655,400 |
| 2025/01/14 | 1,644 | 1,658.5 | 1,628.5 | 1,641.5 | +3 | +0.2% | 1,326,900 |
| 2025/01/10 | 1,604.5 | 1,666 | 1,600 | 1,638.5 | +39.5 | +2.5% | 2,088,400 |
| 2025/01/09 | 1,640 | 1,641.5 | 1,573.5 | 1,599 | -58 | -3.5% | 2,237,900 |
| 2025/01/08 | 1,653.5 | 1,660 | 1,637 | 1,657 | -19.5 | -1.2% | 829,500 |
| 2025/01/07 | 1,705 | 1,707 | 1,668 | 1,676.5 | -35 | -2% | 970,200 |
| 2025/01/06 | 1,723 | 1,743 | 1,707 | 1,711.5 | -20 | -1.2% | 1,109,000 |
| 2024/12/30 | 1,747.5 | 1,757.5 | 1,715 | 1,731.5 | -29 | -1.6% | 1,258,100 |
| 2024/12/27 | 1,727.5 | 1,773 | 1,727.5 | 1,760.5 | -7 | -0.4% | 1,474,900 |
| 2024/12/26 | 1,838 | 1,854.5 | 1,730 | 1,767.5 | -91.5 | -4.9% | 2,086,800 |
| 2024/12/25 | 1,865.5 | 1,865.5 | 1,835.5 | 1,859 | -4 | -0.2% | 565,700 |
| 2024/12/24 | 1,859.5 | 1,873.5 | 1,849.5 | 1,863 | +10 | +0.5% | 371,900 |
| 2024/12/23 | 1,860 | 1,868.5 | 1,844 | 1,853 | +5 | +0.3% | 532,500 |
| 2024/12/20 | 1,890.5 | 1,894 | 1,841.5 | 1,848 | -10 | -0.5% | 1,062,000 |
| 2024/12/19 | 1,802 | 1,868 | 1,802 | 1,858 | +122.5 | +7.1% | 1,227,700 |
| 2024/12/18 | 1,730.5 | 1,742.5 | 1,730 | 1,735.5 | +6 | +0.3% | 251,300 |
| 2024/12/17 | 1,734.5 | 1,742.5 | 1,723.5 | 1,729.5 | -5 | -0.3% | 299,800 |
| 2024/12/16 | 1,750 | 1,757.5 | 1,731.5 | 1,734.5 | -19 | -1.1% | 278,700 |
| 2024/12/13 | 1,749.5 | 1,769 | 1,740.5 | 1,753.5 | -11.5 | -0.7% | 409,900 |
| 2024/12/12 | 1,733.5 | 1,770 | 1,733.5 | 1,765 | +29 | +1.7% | 543,600 |
| 2024/12/11 | 1,722 | 1,737 | 1,713.5 | 1,736 | +2 | +0.1% | 295,200 |
| 2024/12/10 | 1,747.5 | 1,754.5 | 1,725.5 | 1,734 | -3.5 | -0.2% | 276,600 |
| 2024/12/09 | 1,734.5 | 1,743 | 1,725 | 1,737.5 | +15 | +0.9% | 299,900 |
| 2024/12/06 | 1,738.5 | 1,740.5 | 1,717.5 | 1,722.5 | -16 | -0.9% | 404,200 |
| 2024/12/05 | 1,722.5 | 1,755 | 1,714 | 1,738.5 | +22 | +1.3% | 375,800 |
| 2024/12/04 | 1,734 | 1,736 | 1,706 | 1,716.5 | -21.5 | -1.2% | 412,100 |
| 2024/12/03 | 1,730 | 1,748 | 1,727 | 1,738 | +5.5 | +0.3% | 350,300 |
51～
100
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 | 284,800円 | -2.8% | -35.9% | 1.76% | - | 0.68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 | 904,700円 | +13.0% | +4.4% | 1.37% | 37.07倍 | 6.67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 | 983,000円 | - | - | - | - | 4.46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 | 347,500円 | +5.5% | +11.8% | 2.30% | 21.77倍 | 2.44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 | 361,900円 | +5.3% | -19.9% | 0.83% | 58.93倍 | 2.79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
