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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,726 | 1,766 | 1,724 | 1,763 | +24 | +1.4% | 647,700 |
| 2017/12/18 | 1,741 | 1,746 | 1,731 | 1,739 | -2 | -0.1% | 408,900 |
| 2017/12/15 | 1,737 | 1,750 | 1,727 | 1,741 | +14 | +0.8% | 644,300 |
| 2017/12/14 | 1,735 | 1,745 | 1,722 | 1,727 | +2 | +0.1% | 521,900 |
| 2017/12/13 | 1,736 | 1,739 | 1,717 | 1,725 | -12 | -0.7% | 660,200 |
| 2017/12/12 | 1,720 | 1,756 | 1,713 | 1,737 | +41 | +2.4% | 983,800 |
| 2017/12/11 | 1,715 | 1,719 | 1,693 | 1,696 | -15 | -0.9% | 519,200 |
| 2017/12/08 | 1,690 | 1,736 | 1,687 | 1,711 | -19 | -1.1% | 1,033,400 |
| 2017/12/07 | 1,718 | 1,764 | 1,709 | 1,730 | +25 | +1.5% | 1,088,100 |
| 2017/12/06 | 1,730 | 1,743 | 1,701 | 1,705 | +2 | +0.1% | 1,167,000 |
| 2017/12/05 | 1,675 | 1,712 | 1,674 | 1,703 | +24 | +1.4% | 578,800 |
| 2017/12/04 | 1,706 | 1,711 | 1,677 | 1,679 | -4 | -0.2% | 445,500 |
| 2017/12/01 | 1,676 | 1,690 | 1,666 | 1,683 | +9 | +0.5% | 633,200 |
| 2017/11/30 | 1,661 | 1,699 | 1,659 | 1,674 | +20 | +1.2% | 1,448,800 |
| 2017/11/29 | 1,647 | 1,662 | 1,641 | 1,654 | +31 | +1.9% | 639,600 |
| 2017/11/28 | 1,615 | 1,629 | 1,609 | 1,623 | +14 | +0.9% | 554,300 |
| 2017/11/27 | 1,604 | 1,616 | 1,601 | 1,609 | +5 | +0.3% | 231,900 |
| 2017/11/24 | 1,613 | 1,613 | 1,596 | 1,604 | -16 | -1% | 419,300 |
| 2017/11/22 | 1,613 | 1,628 | 1,604 | 1,620 | +11 | +0.7% | 416,600 |
| 2017/11/21 | 1,621 | 1,629 | 1,609 | 1,609 | -18 | -1.1% | 495,300 |
| 2017/11/20 | 1,588 | 1,641 | 1,585 | 1,627 | +44 | +2.8% | 1,013,200 |
| 2017/11/17 | 1,617 | 1,617 | 1,572 | 1,583 | -18 | -1.1% | 804,700 |
| 2017/11/16 | 1,582 | 1,611 | 1,580 | 1,601 | +14 | +0.9% | 555,300 |
| 2017/11/15 | 1,622 | 1,623 | 1,581 | 1,587 | -45 | -2.8% | 671,400 |
| 2017/11/14 | 1,660 | 1,667 | 1,626 | 1,632 | -46 | -2.7% | 940,300 |
| 2017/11/13 | 1,692 | 1,693 | 1,672 | 1,678 | -20 | -1.2% | 504,800 |
| 2017/11/10 | 1,690 | 1,714 | 1,690 | 1,698 | -15 | -0.9% | 512,100 |
| 2017/11/09 | 1,715 | 1,738 | 1,704 | 1,713 | -12 | -0.7% | 904,000 |
| 2017/11/08 | 1,733 | 1,740 | 1,721 | 1,725 | -1 | -0.1% | 538,100 |
| 2017/11/07 | 1,696 | 1,731 | 1,694 | 1,726 | +34 | +2% | 764,300 |
| 2017/11/06 | 1,686 | 1,697 | 1,675 | 1,692 | +10 | +0.6% | 636,800 |
| 2017/11/02 | 1,683 | 1,689 | 1,674 | 1,682 | +22 | +1.3% | 858,300 |
| 2017/11/01 | 1,744 | 1,745 | 1,658 | 1,660 | -80 | -4.6% | 2,242,400 |
| 2017/10/31 | 1,650 | 1,756 | 1,631 | 1,740 | +96 | +5.8% | 1,959,200 |
| 2017/10/30 | 1,642 | 1,652 | 1,639 | 1,644 | +5 | +0.3% | 725,400 |
| 2017/10/27 | 1,635 | 1,641 | 1,627 | 1,639 | +4 | +0.2% | 419,200 |
| 2017/10/26 | 1,627 | 1,641 | 1,624 | 1,635 | +8 | +0.5% | 445,400 |
| 2017/10/25 | 1,650 | 1,654 | 1,623 | 1,627 | -31 | -1.9% | 544,000 |
| 2017/10/24 | 1,638 | 1,658 | 1,637 | 1,658 | +13 | +0.8% | 481,900 |
| 2017/10/23 | 1,662 | 1,665 | 1,641 | 1,645 | -7 | -0.4% | 421,000 |
| 2017/10/20 | 1,652 | 1,657 | 1,647 | 1,652 | -11 | -0.7% | 321,800 |
| 2017/10/19 | 1,679 | 1,682 | 1,662 | 1,663 | -13 | -0.8% | 435,300 |
| 2017/10/18 | 1,662 | 1,679 | 1,662 | 1,676 | +27 | +1.6% | 656,100 |
| 2017/10/17 | 1,656 | 1,657 | 1,644 | 1,649 | +3 | +0.2% | 359,600 |
| 2017/10/16 | 1,636 | 1,656 | 1,630 | 1,646 | +4 | +0.2% | 477,100 |
| 2017/10/13 | 1,624 | 1,646 | 1,624 | 1,642 | +13 | +0.8% | 496,700 |
| 2017/10/12 | 1,608 | 1,635 | 1,605 | 1,629 | +21 | +1.3% | 469,300 |
| 2017/10/11 | 1,615 | 1,621 | 1,608 | 1,608 | -3 | -0.2% | 723,000 |
| 2017/10/10 | 1,611 | 1,618 | 1,600 | 1,611 | -10 | -0.6% | 609,200 |
| 2017/10/06 | 1,616 | 1,630 | 1,611 | 1,621 | -3 | -0.2% | 479,000 |
1801～
1850
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
