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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 1,947 | 1,963 | 1,920 | 1,926 | -24 | -1.2% | 2,470,400 |
| 2018/02/09 | 1,915 | 1,951 | 1,904 | 1,950 | -32 | -1.6% | 1,901,000 |
| 2018/02/08 | 1,933 | 1,997 | 1,927 | 1,982 | +49 | +2.5% | 1,647,300 |
| 2018/02/07 | 1,902 | 1,977 | 1,901 | 1,933 | +34 | +1.8% | 2,586,700 |
| 2018/02/06 | 1,850 | 1,900 | 1,850 | 1,899 | +5 | +0.3% | 1,992,200 |
| 2018/02/05 | 1,829 | 1,918 | 1,829 | 1,894 | +85 | +4.7% | 3,275,200 |
| 2018/02/02 | 1,770 | 1,831 | 1,770 | 1,809 | +15 | +0.8% | 1,037,700 |
| 2018/02/01 | 1,787 | 1,800 | 1,753 | 1,794 | +7 | +0.4% | 1,268,100 |
| 2018/01/31 | 1,792 | 1,819 | 1,786 | 1,787 | -9 | -0.5% | 1,376,500 |
| 2018/01/30 | 1,826 | 1,839 | 1,792 | 1,796 | -60 | -3.2% | 1,622,700 |
| 2018/01/29 | 1,820 | 1,870 | 1,800 | 1,856 | +116 | +6.7% | 3,372,100 |
| 2018/01/26 | 1,733 | 1,754 | 1,721 | 1,740 | +7 | +0.4% | 1,389,600 |
| 2018/01/25 | 1,727 | 1,741 | 1,723 | 1,733 | -8 | -0.5% | 607,600 |
| 2018/01/24 | 1,727 | 1,758 | 1,727 | 1,741 | -19 | -1.1% | 1,062,800 |
| 2018/01/23 | 1,755 | 1,774 | 1,743 | 1,760 | +7 | +0.4% | 1,262,100 |
| 2018/01/22 | 1,753 | 1,755 | 1,741 | 1,753 | -8 | -0.5% | 501,700 |
| 2018/01/19 | 1,762 | 1,771 | 1,755 | 1,761 | +6 | +0.3% | 379,000 |
| 2018/01/18 | 1,800 | 1,802 | 1,753 | 1,755 | -24 | -1.3% | 746,900 |
| 2018/01/17 | 1,794 | 1,799 | 1,767 | 1,779 | -24 | -1.3% | 730,800 |
| 2018/01/16 | 1,825 | 1,837 | 1,796 | 1,803 | -24 | -1.3% | 686,100 |
| 2018/01/15 | 1,869 | 1,869 | 1,818 | 1,827 | -20 | -1.1% | 759,700 |
| 2018/01/12 | 1,892 | 1,893 | 1,831 | 1,847 | -53 | -2.8% | 900,400 |
| 2018/01/11 | 1,870 | 1,900 | 1,863 | 1,900 | +30 | +1.6% | 972,200 |
| 2018/01/10 | 1,858 | 1,876 | 1,849 | 1,870 | +9 | +0.5% | 626,400 |
| 2018/01/09 | 1,849 | 1,864 | 1,822 | 1,861 | +31 | +1.7% | 1,153,100 |
| 2018/01/05 | 1,810 | 1,834 | 1,803 | 1,830 | +28 | +1.6% | 546,100 |
| 2018/01/04 | 1,795 | 1,812 | 1,778 | 1,802 | +30 | +1.7% | 756,200 |
| 2017/12/29 | 1,776 | 1,789 | 1,765 | 1,772 | -4 | -0.2% | 576,000 |
| 2017/12/28 | 1,765 | 1,788 | 1,763 | 1,776 | +13 | +0.7% | 595,800 |
| 2017/12/27 | 1,756 | 1,764 | 1,748 | 1,763 | +7 | +0.4% | 330,700 |
| 2017/12/26 | 1,750 | 1,766 | 1,748 | 1,756 | +4 | +0.2% | 327,000 |
| 2017/12/25 | 1,745 | 1,756 | 1,739 | 1,752 | +8 | +0.5% | 295,600 |
| 2017/12/22 | 1,728 | 1,756 | 1,727 | 1,744 | +17 | +1% | 549,500 |
| 2017/12/21 | 1,714 | 1,738 | 1,701 | 1,727 | +2 | +0.1% | 590,800 |
| 2017/12/20 | 1,740 | 1,740 | 1,695 | 1,725 | -38 | -2.2% | 862,100 |
| 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 |
1801～
1850
件表示中 / 3730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 | 312,300円 | +1.9% | -71.8% | 1.60% | 64.79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 |
| コーエーテクモ | 235,900円 | +10.6% | -26.0% | 1.82% | 27.59倍 | 3.95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 |
| ＮＳＳＯＬ | 409,300円 | +5.5% | +11.8% | 1.95% | 25.65倍 | 2.87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 | 943,200円 | +13.0% | +4.4% | 1.31% | 38.65倍 | 6.87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 | 321,500円 | -12.7% | -19.5% | 1.28% | 34.42倍 | 4.29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
