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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2024/12/02 | 1,726.5 | 1,736 | 1,717.5 | 1,732.5 | +3.5 | +0.2% | 256,200 |
| 2024/11/29 | 1,695 | 1,735 | 1,695 | 1,729 | +29 | +1.7% | 263,800 |
| 2024/11/28 | 1,684 | 1,700 | 1,678 | 1,700 | +12 | +0.7% | 276,200 |
| 2024/11/27 | 1,700 | 1,705 | 1,677.5 | 1,688 | -12.5 | -0.7% | 311,700 |
| 2024/11/26 | 1,708 | 1,712.5 | 1,681.5 | 1,700.5 | -7.5 | -0.4% | 351,400 |
| 2024/11/25 | 1,730 | 1,740 | 1,708 | 1,708 | -2.5 | -0.1% | 667,800 |
| 2024/11/22 | 1,683.5 | 1,719 | 1,681.5 | 1,710.5 | +28 | +1.7% | 214,200 |
| 2024/11/21 | 1,695 | 1,704 | 1,681.5 | 1,682.5 | -19 | -1.1% | 255,500 |
| 2024/11/20 | 1,676 | 1,706 | 1,676 | 1,701.5 | +25.5 | +1.5% | 535,200 |
| 2024/11/19 | 1,670 | 1,686 | 1,666 | 1,676 | +2 | +0.1% | 453,500 |
| 2024/11/18 | 1,650 | 1,685.5 | 1,647 | 1,674 | +16 | +1% | 489,800 |
| 2024/11/15 | 1,673 | 1,676.5 | 1,656.5 | 1,658 | +7 | +0.4% | 372,800 |
| 2024/11/14 | 1,668 | 1,673 | 1,646 | 1,651 | -20.5 | -1.2% | 560,200 |
| 2024/11/13 | 1,700 | 1,703.5 | 1,670.5 | 1,671.5 | -26.5 | -1.6% | 471,200 |
101～
150
件表示中 / 3728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 | 310,000円 | +1.9% | -71.8% | 1.61% | 64.31倍 | 0.79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 |
| ＮＳＳＯＬ | 400,600円 | +5.5% | +11.8% | 2.00% | 25.11倍 | 2.80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 | 928,500円 | +13.0% | +4.4% | 1.34% | 38.04倍 | 6.76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 |
| ＯＢＣ | 851,500円 | +10.0% | +8.5% | 1.24% | 36.89倍 | 4.03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
