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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,687 | 1,698 | 1,650 | 1,663 | -27 | -1.6% | 802,000 |
| 2023/12/14 | 1,740.5 | 1,772.5 | 1,687 | 1,690 | -65.5 | -3.7% | 1,403,800 |
| 2023/12/13 | 1,720 | 1,798 | 1,715.5 | 1,755.5 | +115.5 | +7% | 2,186,500 |
| 2023/12/12 | 1,642.5 | 1,659.5 | 1,631 | 1,640 | +3.5 | +0.2% | 760,500 |
| 2023/12/11 | 1,647.5 | 1,658.5 | 1,630.5 | 1,636.5 | +16 | +1% | 718,300 |
| 2023/12/08 | 1,601 | 1,623 | 1,597 | 1,620.5 | -3.5 | -0.2% | 704,000 |
| 2023/12/07 | 1,655 | 1,664.5 | 1,619.5 | 1,624 | -31.5 | -1.9% | 855,200 |
| 2023/12/06 | 1,615 | 1,687 | 1,615 | 1,655.5 | +51 | +3.2% | 1,362,800 |
| 2023/12/05 | 1,591 | 1,616 | 1,589.5 | 1,604.5 | +9.5 | +0.6% | 881,500 |
| 2023/12/04 | 1,575 | 1,602 | 1,562.5 | 1,595 | +4 | +0.3% | 598,300 |
| 2023/12/01 | 1,540 | 1,603 | 1,540 | 1,591 | +67 | +4.4% | 850,300 |
| 2023/11/30 | 1,500 | 1,526 | 1,499.5 | 1,524 | +19.5 | +1.3% | 409,600 |
| 2023/11/29 | 1,499 | 1,508 | 1,494 | 1,504.5 | -12 | -0.8% | 447,500 |
| 2023/11/28 | 1,523 | 1,530.5 | 1,500 | 1,516.5 | -6.5 | -0.4% | 397,000 |
| 2023/11/27 | 1,532.5 | 1,535 | 1,517 | 1,523 | -2 | -0.1% | 433,800 |
| 2023/11/24 | 1,485 | 1,531 | 1,479.5 | 1,525 | +57 | +3.9% | 663,000 |
| 2023/11/22 | 1,457.5 | 1,479.5 | 1,456 | 1,468 | +0.5 | ±0% | 517,900 |
| 2023/11/21 | 1,463 | 1,472 | 1,456 | 1,467.5 | +1.5 | +0.1% | 735,400 |
| 2023/11/20 | 1,490 | 1,499.5 | 1,466 | 1,466 | -36.5 | -2.4% | 654,200 |
| 2023/11/17 | 1,480 | 1,507.5 | 1,480 | 1,502.5 | +18.5 | +1.2% | 506,800 |
| 2023/11/16 | 1,492.5 | 1,502 | 1,481.5 | 1,484 | -11.5 | -0.8% | 376,400 |
| 2023/11/15 | 1,504.5 | 1,512 | 1,491 | 1,495.5 | -4.5 | -0.3% | 510,900 |
| 2023/11/14 | 1,509 | 1,521 | 1,500 | 1,500 | -7 | -0.5% | 309,300 |
| 2023/11/13 | 1,547.5 | 1,547.5 | 1,501 | 1,507 | -43.5 | -2.8% | 372,000 |
| 2023/11/10 | 1,510.5 | 1,553 | 1,507.5 | 1,550.5 | +40 | +2.6% | 581,400 |
| 2023/11/09 | 1,493.5 | 1,513 | 1,478.5 | 1,510.5 | +22.5 | +1.5% | 508,900 |
| 2023/11/08 | 1,547 | 1,550 | 1,478 | 1,488 | -59.5 | -3.8% | 893,400 |
| 2023/11/07 | 1,537 | 1,561 | 1,536.5 | 1,547.5 | +16.5 | +1.1% | 621,900 |
| 2023/11/06 | 1,538 | 1,549.5 | 1,483.5 | 1,531 | -25 | -1.6% | 1,212,200 |
| 2023/11/02 | 1,523 | 1,560.5 | 1,521 | 1,556 | +33 | +2.2% | 996,000 |
| 2023/11/01 | 1,502 | 1,531.5 | 1,493.5 | 1,523 | +31.5 | +2.1% | 624,800 |
| 2023/10/31 | 1,470 | 1,492 | 1,463 | 1,491.5 | +19 | +1.3% | 693,600 |
| 2023/10/30 | 1,482.5 | 1,492 | 1,465.5 | 1,472.5 | -23 | -1.5% | 363,100 |
| 2023/10/27 | 1,494 | 1,499.5 | 1,484.5 | 1,495.5 | +5.5 | +0.4% | 454,700 |
| 2023/10/26 | 1,494 | 1,507 | 1,482 | 1,490 | -13.5 | -0.9% | 471,100 |
| 2023/10/25 | 1,516.5 | 1,516.5 | 1,490 | 1,503.5 | ±0 | ±0% | 567,000 |
| 2023/10/24 | 1,490 | 1,507 | 1,482.5 | 1,503.5 | +11.5 | +0.8% | 663,100 |
| 2023/10/23 | 1,488.5 | 1,498.5 | 1,485.5 | 1,492 | -18 | -1.2% | 431,200 |
| 2023/10/20 | 1,505.5 | 1,518 | 1,500 | 1,510 | -7 | -0.5% | 482,600 |
| 2023/10/19 | 1,519.5 | 1,537.5 | 1,511.5 | 1,517 | -15 | -1% | 419,800 |
| 2023/10/18 | 1,527.5 | 1,537.5 | 1,511.5 | 1,532 | +2 | +0.1% | 373,200 |
| 2023/10/17 | 1,530.5 | 1,541.5 | 1,522.5 | 1,530 | +10.5 | +0.7% | 319,800 |
| 2023/10/16 | 1,515 | 1,519.5 | 1,498 | 1,519.5 | -11 | -0.7% | 397,200 |
| 2023/10/13 | 1,521 | 1,546.5 | 1,521 | 1,530.5 | -17.5 | -1.1% | 393,800 |
| 2023/10/12 | 1,527 | 1,549.5 | 1,520 | 1,548 | +37.5 | +2.5% | 402,500 |
| 2023/10/11 | 1,516 | 1,527.5 | 1,502.5 | 1,510.5 | -11 | -0.7% | 347,200 |
| 2023/10/10 | 1,482 | 1,525 | 1,482 | 1,521.5 | +41.5 | +2.8% | 450,900 |
| 2023/10/06 | 1,474 | 1,481.5 | 1,472 | 1,480 | +16.5 | +1.1% | 386,400 |
| 2023/10/05 | 1,444 | 1,465.5 | 1,437.5 | 1,463.5 | +19 | +1.3% | 618,500 |
| 2023/10/04 | 1,478.5 | 1,480.5 | 1,443.5 | 1,444.5 | -67.5 | -4.5% | 1,072,500 |
101～
150
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
