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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 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 |
| 2021/06/18 | 1,246 | 1,252 | 1,224 | 1,225 | -26 | -2.1% | 611,200 |
| 2021/06/17 | 1,277 | 1,280 | 1,247 | 1,251 | -31 | -2.4% | 768,000 |
| 2021/06/16 | 1,276 | 1,292 | 1,276 | 1,282 | +6 | +0.5% | 333,500 |
| 2021/06/15 | 1,273 | 1,285 | 1,271 | 1,276 | +7 | +0.6% | 400,400 |
| 2021/06/14 | 1,272 | 1,274 | 1,256 | 1,269 | +12 | +1% | 482,300 |
| 2021/06/11 | 1,261 | 1,269 | 1,254 | 1,257 | -7 | -0.6% | 557,300 |
| 2021/06/10 | 1,255 | 1,274 | 1,254 | 1,264 | -6 | -0.5% | 330,600 |
| 2021/06/09 | 1,270 | 1,278 | 1,266 | 1,270 | +6 | +0.5% | 255,600 |
| 2021/06/08 | 1,263 | 1,273 | 1,261 | 1,264 | +3 | +0.2% | 293,200 |
| 2021/06/07 | 1,260 | 1,266 | 1,253 | 1,261 | -3 | -0.2% | 378,600 |
| 2021/06/04 | 1,266 | 1,271 | 1,259 | 1,264 | +8 | +0.6% | 240,400 |
| 2021/06/03 | 1,250 | 1,270 | 1,248 | 1,256 | -14 | -1.1% | 380,500 |
| 2021/06/02 | 1,245 | 1,273 | 1,244 | 1,270 | +30 | +2.4% | 478,400 |
| 2021/06/01 | 1,238 | 1,244 | 1,229 | 1,240 | +2 | +0.2% | 370,400 |
| 2021/05/31 | 1,251 | 1,256 | 1,235 | 1,238 | -18 | -1.4% | 371,000 |
| 2021/05/28 | 1,255 | 1,263 | 1,248 | 1,256 | +21 | +1.7% | 579,500 |
| 2021/05/27 | 1,240 | 1,247 | 1,234 | 1,235 | -13 | -1% | 530,900 |
| 2021/05/26 | 1,230 | 1,257 | 1,230 | 1,248 | +5 | +0.4% | 524,800 |
| 2021/05/25 | 1,258 | 1,267 | 1,240 | 1,243 | -13 | -1% | 291,200 |
| 2021/05/24 | 1,236 | 1,263 | 1,236 | 1,256 | +23 | +1.9% | 315,600 |
| 2021/05/21 | 1,235 | 1,243 | 1,228 | 1,233 | +4 | +0.3% | 407,400 |
| 2021/05/20 | 1,222 | 1,242 | 1,222 | 1,229 | +2 | +0.2% | 283,100 |
| 2021/05/19 | 1,216 | 1,227 | 1,215 | 1,227 | +4 | +0.3% | 430,000 |
| 2021/05/18 | 1,220 | 1,235 | 1,219 | 1,223 | +4 | +0.3% | 532,900 |
| 2021/05/17 | 1,241 | 1,253 | 1,218 | 1,219 | +8 | +0.7% | 630,900 |
| 2021/05/14 | 1,250 | 1,251 | 1,209 | 1,211 | -51 | -4% | 966,000 |
| 2021/05/13 | 1,270 | 1,280 | 1,257 | 1,262 | -23 | -1.8% | 526,900 |
| 2021/05/12 | 1,297 | 1,309 | 1,276 | 1,285 | -22 | -1.7% | 449,600 |
| 2021/05/11 | 1,325 | 1,335 | 1,303 | 1,307 | -33 | -2.5% | 548,700 |
| 2021/05/10 | 1,327 | 1,349 | 1,315 | 1,340 | +10 | +0.8% | 497,600 |
| 2021/05/07 | 1,305 | 1,335 | 1,305 | 1,330 | +17 | +1.3% | 547,100 |
| 2021/05/06 | 1,315 | 1,332 | 1,310 | 1,313 | -11 | -0.8% | 667,100 |
1001～
1050
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
