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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 1,813 | 1,851.5 | 1,804.5 | 1,843 | +19 | +1% | 857,400 |
2024/03/01 | 1,810 | 1,827.5 | 1,784 | 1,824 | +31.5 | +1.8% | 918,100 |
2024/02/29 | 1,816 | 1,820 | 1,777.5 | 1,792.5 | -27 | -1.5% | 986,000 |
2024/02/28 | 1,842.5 | 1,845.5 | 1,806.5 | 1,819.5 | -36.5 | -2% | 595,400 |
2024/02/27 | 1,884 | 1,884.5 | 1,849 | 1,856 | -38.5 | -2% | 604,800 |
2024/02/26 | 1,940 | 1,940 | 1,894.5 | 1,894.5 | -35.5 | -1.8% | 558,100 |
2024/02/22 | 1,952.5 | 1,952.5 | 1,926.5 | 1,930 | -24.5 | -1.3% | 613,000 |
2024/02/21 | 1,957.5 | 1,985 | 1,943.5 | 1,954.5 | +14.5 | +0.7% | 688,800 |
2024/02/20 | 1,961.5 | 1,965 | 1,932.5 | 1,940 | -10.5 | -0.5% | 666,700 |
2024/02/19 | 1,963.5 | 1,980 | 1,945 | 1,950.5 | -1 | -0.1% | 588,600 |
2024/02/16 | 1,950.5 | 1,975.5 | 1,941.5 | 1,951.5 | +10 | +0.5% | 702,900 |
2024/02/15 | 1,945.5 | 1,955 | 1,923.5 | 1,941.5 | +12.5 | +0.6% | 831,400 |
2024/02/14 | 1,925 | 1,931.5 | 1,916 | 1,929 | +11.5 | +0.6% | 729,600 |
2024/02/13 | 1,930 | 1,933 | 1,909 | 1,917.5 | -5.5 | -0.3% | 647,700 |
2024/02/09 | 1,912.5 | 1,951.5 | 1,908.5 | 1,923 | -6 | -0.3% | 894,000 |
2024/02/08 | 1,955 | 1,957.5 | 1,907 | 1,929 | -36.5 | -1.9% | 1,372,100 |
2024/02/07 | 1,914 | 2,006.5 | 1,914 | 1,965.5 | +131.5 | +7.2% | 2,913,100 |
2024/02/06 | 1,829 | 1,851 | 1,813 | 1,834 | -6 | -0.3% | 865,900 |
2024/02/05 | 1,850 | 1,891.5 | 1,840 | 1,840 | -50 | -2.6% | 2,367,400 |
2024/02/02 | 1,800 | 2,011.5 | 1,781 | 1,890 | +130 | +7.4% | 4,647,900 |
2024/02/01 | 1,751.5 | 1,764.5 | 1,740 | 1,760 | +5 | +0.3% | 413,900 |
2024/01/31 | 1,750 | 1,758.5 | 1,737.5 | 1,755 | +2 | +0.1% | 517,800 |
2024/01/30 | 1,759.5 | 1,763 | 1,749.5 | 1,753 | +4 | +0.2% | 742,100 |
2024/01/29 | 1,736.5 | 1,750 | 1,733.5 | 1,749 | +22 | +1.3% | 346,200 |
2024/01/26 | 1,739 | 1,749 | 1,723 | 1,727 | -23.5 | -1.3% | 589,100 |
2024/01/25 | 1,761 | 1,765 | 1,745 | 1,750.5 | +0.5 | ±0% | 504,800 |
2024/01/24 | 1,750 | 1,754.5 | 1,742.5 | 1,750 | -8 | -0.5% | 383,900 |
2024/01/23 | 1,763.5 | 1,768 | 1,750 | 1,758 | -8.5 | -0.5% | 451,900 |
2024/01/22 | 1,758 | 1,766.5 | 1,740 | 1,766.5 | +13.5 | +0.8% | 416,400 |
2024/01/19 | 1,763 | 1,763 | 1,736.5 | 1,753 | +3 | +0.2% | 572,300 |
2024/01/18 | 1,750 | 1,768 | 1,745.5 | 1,750 | +4.5 | +0.3% | 625,400 |
2024/01/17 | 1,740 | 1,763.5 | 1,736.5 | 1,745.5 | +11 | +0.6% | 787,900 |
2024/01/16 | 1,725 | 1,735 | 1,704.5 | 1,734.5 | -4.5 | -0.3% | 611,500 |
2024/01/15 | 1,704.5 | 1,748 | 1,700 | 1,739 | +43 | +2.5% | 719,400 |
2024/01/12 | 1,717 | 1,726.5 | 1,687.5 | 1,696 | -9 | -0.5% | 627,700 |
2024/01/11 | 1,700 | 1,713.5 | 1,696 | 1,705 | +26 | +1.5% | 567,600 |
2024/01/10 | 1,652 | 1,691 | 1,644.5 | 1,679 | +26 | +1.6% | 825,300 |
2024/01/09 | 1,610.5 | 1,653 | 1,604.5 | 1,653 | +42.5 | +2.6% | 543,400 |
2024/01/05 | 1,611 | 1,620.5 | 1,604.5 | 1,610.5 | -4.5 | -0.3% | 685,200 |
2024/01/04 | 1,572 | 1,617 | 1,556.5 | 1,615 | +46.5 | +3% | 762,100 |
2023/12/29 | 1,584 | 1,589 | 1,560 | 1,568.5 | -7.5 | -0.5% | 530,600 |
2023/12/28 | 1,591.5 | 1,601 | 1,573 | 1,576 | -21 | -1.3% | 424,200 |
2023/12/27 | 1,611 | 1,615 | 1,586.5 | 1,597 | -4.5 | -0.3% | 496,100 |
2023/12/26 | 1,600 | 1,613.5 | 1,596 | 1,601.5 | -5.5 | -0.3% | 543,300 |
2023/12/25 | 1,663.5 | 1,665.5 | 1,601.5 | 1,607 | -43 | -2.6% | 510,800 |
2023/12/22 | 1,649 | 1,654.5 | 1,645 | 1,650 | +6.5 | +0.4% | 404,900 |
2023/12/21 | 1,648 | 1,653 | 1,626.5 | 1,643.5 | -11.5 | -0.7% | 570,200 |
2023/12/20 | 1,650.5 | 1,671 | 1,649.5 | 1,655 | +4.5 | +0.3% | 481,300 |
2023/12/19 | 1,653 | 1,658.5 | 1,641 | 1,650.5 | +0.5 | ±0% | 738,400 |
2023/12/18 | 1,650 | 1,654.5 | 1,634 | 1,650 | -13 | -0.8% | 770,000 |
51~
100
件表示中 / 3457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 | 176,300円 | +5.6% | +3.1% | 2.84% | 13.01倍 | 0.44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 |
IIJ | 245,700円 | +13.0% | +0.2% | 1.40% | 21.83倍 | 3.45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 |
BIPROGY | 401,800円 | +4.0% | +3.9% | 2.49% | 16.49倍 | 2.43倍 |
|
SI大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
富士ソフト | 604,000円 | +5.4% | +10.8% | 1.39% | 18.11倍 | 3.07倍 |
|
ソフト開発の独立系大手。FA、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
NESIC | 238,800円 | +1.5% | +17.5% | 2.35% | 19.76倍 | 2.33倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。Zoomの販売代理店 |
市場注目の銘柄
チャート関連のコラム