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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,840 | 1,853 | 1,813 | 1,837 | -40 | -2.1% | 1,033,000 |
| 2018/07/30 | 1,863 | 1,886 | 1,852 | 1,877 | ±0 | ±0% | 664,700 |
| 2018/07/27 | 1,875 | 1,884 | 1,856 | 1,877 | ±0 | ±0% | 564,700 |
| 2018/07/26 | 1,881 | 1,893 | 1,868 | 1,877 | +2 | +0.1% | 547,900 |
| 2018/07/25 | 1,875 | 1,888 | 1,863 | 1,875 | +18 | +1% | 970,800 |
| 2018/07/24 | 1,866 | 1,866 | 1,848 | 1,857 | -8 | -0.4% | 543,100 |
| 2018/07/23 | 1,881 | 1,896 | 1,860 | 1,865 | -24 | -1.3% | 475,900 |
| 2018/07/20 | 1,902 | 1,902 | 1,883 | 1,889 | -12 | -0.6% | 568,700 |
| 2018/07/19 | 1,887 | 1,904 | 1,877 | 1,901 | +14 | +0.7% | 496,200 |
| 2018/07/18 | 1,876 | 1,896 | 1,873 | 1,887 | +21 | +1.1% | 490,200 |
| 2018/07/17 | 1,845 | 1,869 | 1,845 | 1,866 | +16 | +0.9% | 514,400 |
| 2018/07/13 | 1,845 | 1,854 | 1,829 | 1,850 | +18 | +1% | 363,500 |
| 2018/07/12 | 1,843 | 1,852 | 1,827 | 1,832 | -20 | -1.1% | 478,300 |
| 2018/07/11 | 1,869 | 1,877 | 1,847 | 1,852 | -35 | -1.9% | 417,600 |
| 2018/07/10 | 1,896 | 1,905 | 1,887 | 1,887 | +18 | +1% | 758,500 |
| 2018/07/09 | 1,899 | 1,906 | 1,863 | 1,869 | -2 | -0.1% | 477,500 |
| 2018/07/06 | 1,859 | 1,883 | 1,850 | 1,871 | +41 | +2.2% | 842,000 |
| 2018/07/05 | 1,842 | 1,850 | 1,825 | 1,830 | -19 | -1% | 472,400 |
| 2018/07/04 | 1,825 | 1,854 | 1,825 | 1,849 | +11 | +0.6% | 405,700 |
| 2018/07/03 | 1,850 | 1,855 | 1,822 | 1,838 | -19 | -1% | 826,200 |
| 2018/07/02 | 1,891 | 1,899 | 1,856 | 1,857 | -35 | -1.8% | 510,700 |
| 2018/06/29 | 1,885 | 1,909 | 1,884 | 1,892 | +7 | +0.4% | 696,000 |
| 2018/06/28 | 1,891 | 1,905 | 1,877 | 1,885 | +16 | +0.9% | 1,109,200 |
| 2018/06/27 | 1,851 | 1,874 | 1,837 | 1,869 | +2 | +0.1% | 756,100 |
| 2018/06/26 | 1,838 | 1,878 | 1,836 | 1,867 | +18 | +1% | 736,600 |
| 2018/06/25 | 1,855 | 1,859 | 1,836 | 1,849 | -4 | -0.2% | 640,700 |
| 2018/06/22 | 1,851 | 1,862 | 1,835 | 1,853 | -16 | -0.9% | 813,500 |
| 2018/06/21 | 1,896 | 1,899 | 1,867 | 1,869 | -26 | -1.4% | 414,900 |
| 2018/06/20 | 1,868 | 1,899 | 1,857 | 1,895 | +30 | +1.6% | 842,200 |
| 2018/06/19 | 1,878 | 1,888 | 1,860 | 1,865 | -27 | -1.4% | 489,300 |
| 2018/06/18 | 1,886 | 1,896 | 1,872 | 1,892 | ±0 | ±0% | 487,200 |
| 2018/06/15 | 1,899 | 1,915 | 1,892 | 1,892 | +16 | +0.9% | 755,800 |
| 2018/06/14 | 1,867 | 1,895 | 1,865 | 1,876 | +6 | +0.3% | 811,800 |
| 2018/06/13 | 1,838 | 1,876 | 1,831 | 1,870 | +24 | +1.3% | 795,700 |
| 2018/06/12 | 1,862 | 1,868 | 1,835 | 1,846 | -4 | -0.2% | 529,000 |
| 2018/06/11 | 1,838 | 1,860 | 1,835 | 1,850 | +14 | +0.8% | 685,400 |
| 2018/06/08 | 1,821 | 1,860 | 1,816 | 1,836 | +2 | +0.1% | 994,800 |
| 2018/06/07 | 1,840 | 1,842 | 1,819 | 1,834 | -15 | -0.8% | 633,500 |
| 2018/06/06 | 1,806 | 1,850 | 1,802 | 1,849 | +43 | +2.4% | 886,100 |
| 2018/06/05 | 1,804 | 1,816 | 1,797 | 1,806 | -21 | -1.1% | 716,400 |
| 2018/06/04 | 1,816 | 1,837 | 1,803 | 1,827 | +19 | +1.1% | 1,265,200 |
| 2018/06/01 | 1,815 | 1,843 | 1,802 | 1,808 | -23 | -1.3% | 1,104,800 |
| 2018/05/31 | 1,861 | 1,869 | 1,830 | 1,831 | -38 | -2% | 980,800 |
| 2018/05/30 | 1,853 | 1,874 | 1,845 | 1,869 | -15 | -0.8% | 740,500 |
| 2018/05/29 | 1,862 | 1,889 | 1,853 | 1,884 | +20 | +1.1% | 371,000 |
| 2018/05/28 | 1,852 | 1,869 | 1,843 | 1,864 | +3 | +0.2% | 509,900 |
| 2018/05/25 | 1,909 | 1,912 | 1,859 | 1,861 | -45 | -2.4% | 753,500 |
| 2018/05/24 | 1,896 | 1,911 | 1,891 | 1,906 | +9 | +0.5% | 747,100 |
| 2018/05/23 | 1,900 | 1,913 | 1,886 | 1,897 | +12 | +0.6% | 542,200 |
| 2018/05/22 | 1,899 | 1,899 | 1,878 | 1,885 | -8 | -0.4% | 594,400 |
1651～
1700
件表示中 / 3695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 | 288,500円 | -2.8% | -35.9% | 1.73% | - | 0.69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 |
| 東映アニメ | 327,000円 | +1.5% | +4.0% | 0.95% | 34.29倍 | 4.84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 |
| ＮＳＳＯＬ | 373,300円 | +5.5% | +11.8% | 2.14% | 23.39倍 | 2.62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％ |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45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 |
| ＯＢＣ | 747,500円 | +10.0% | +8.5% | 1.42% | 32.39倍 | 3.53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
