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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,616 | 1,630 | 1,615 | 1,624 | +19 | +1.2% | 385,700 |
| 2017/10/04 | 1,616 | 1,617 | 1,597 | 1,605 | -6 | -0.4% | 490,100 |
| 2017/10/03 | 1,600 | 1,613 | 1,591 | 1,611 | +21 | +1.3% | 585,400 |
| 2017/10/02 | 1,605 | 1,608 | 1,583 | 1,590 | -11 | -0.7% | 459,700 |
| 2017/09/29 | 1,621 | 1,625 | 1,598 | 1,601 | -22 | -1.4% | 359,400 |
| 2017/09/28 | 1,622 | 1,626 | 1,616 | 1,623 | +11 | +0.7% | 696,700 |
| 2017/09/27 | 1,591 | 1,622 | 1,591 | 1,612 | -9 | -0.6% | 1,012,200 |
| 2017/09/26 | 1,614 | 1,624 | 1,606 | 1,621 | +2 | +0.1% | 504,400 |
| 2017/09/25 | 1,606 | 1,621 | 1,599 | 1,619 | +13 | +0.8% | 627,400 |
| 2017/09/22 | 1,623 | 1,635 | 1,600 | 1,606 | -2 | -0.1% | 819,300 |
| 2017/09/21 | 1,582 | 1,616 | 1,580 | 1,608 | +39 | +2.5% | 723,800 |
| 2017/09/20 | 1,566 | 1,572 | 1,557 | 1,569 | -2 | -0.1% | 683,300 |
| 2017/09/19 | 1,580 | 1,585 | 1,562 | 1,571 | +15 | +1% | 735,900 |
| 2017/09/15 | 1,576 | 1,579 | 1,556 | 1,556 | -27 | -1.7% | 1,544,500 |
| 2017/09/14 | 1,581 | 1,602 | 1,574 | 1,583 | +1 | +0.1% | 535,300 |
| 2017/09/13 | 1,599 | 1,599 | 1,562 | 1,582 | -8 | -0.5% | 779,400 |
| 2017/09/12 | 1,590 | 1,592 | 1,571 | 1,590 | +21 | +1.3% | 453,200 |
| 2017/09/11 | 1,584 | 1,592 | 1,566 | 1,569 | +1 | +0.1% | 327,900 |
| 2017/09/08 | 1,555 | 1,577 | 1,554 | 1,568 | +2 | +0.1% | 496,300 |
| 2017/09/07 | 1,573 | 1,577 | 1,562 | 1,566 | -14 | -0.9% | 678,800 |
| 2017/09/06 | 1,588 | 1,594 | 1,567 | 1,580 | -23 | -1.4% | 559,800 |
| 2017/09/05 | 1,626 | 1,628 | 1,599 | 1,603 | -19 | -1.2% | 603,600 |
| 2017/09/04 | 1,626 | 1,633 | 1,617 | 1,622 | -14 | -0.9% | 303,500 |
| 2017/09/01 | 1,647 | 1,649 | 1,625 | 1,636 | -8 | -0.5% | 431,700 |
| 2017/08/31 | 1,611 | 1,649 | 1,609 | 1,644 | +45 | +2.8% | 833,500 |
| 2017/08/30 | 1,596 | 1,603 | 1,586 | 1,599 | +6 | +0.4% | 603,500 |
| 2017/08/29 | 1,579 | 1,599 | 1,579 | 1,593 | -3 | -0.2% | 574,700 |
| 2017/08/28 | 1,596 | 1,608 | 1,581 | 1,596 | ±0 | ±0% | 429,000 |
| 2017/08/25 | 1,607 | 1,616 | 1,594 | 1,596 | -5 | -0.3% | 428,800 |
| 2017/08/24 | 1,630 | 1,630 | 1,599 | 1,601 | -37 | -2.3% | 794,600 |
| 2017/08/23 | 1,659 | 1,663 | 1,636 | 1,638 | +4 | +0.2% | 539,800 |
| 2017/08/22 | 1,630 | 1,637 | 1,624 | 1,634 | +4 | +0.2% | 564,500 |
| 2017/08/21 | 1,653 | 1,661 | 1,629 | 1,630 | -21 | -1.3% | 641,000 |
| 2017/08/18 | 1,629 | 1,652 | 1,628 | 1,651 | +7 | +0.4% | 762,400 |
| 2017/08/17 | 1,657 | 1,665 | 1,642 | 1,644 | -22 | -1.3% | 644,500 |
| 2017/08/16 | 1,670 | 1,695 | 1,664 | 1,666 | +15 | +0.9% | 1,211,000 |
| 2017/08/15 | 1,630 | 1,660 | 1,622 | 1,651 | +22 | +1.4% | 558,100 |
| 2017/08/14 | 1,621 | 1,638 | 1,621 | 1,629 | -20 | -1.2% | 596,000 |
| 2017/08/10 | 1,643 | 1,657 | 1,637 | 1,649 | +8 | +0.5% | 624,600 |
| 2017/08/09 | 1,642 | 1,651 | 1,627 | 1,641 | -5 | -0.3% | 633,600 |
| 2017/08/08 | 1,661 | 1,662 | 1,643 | 1,646 | -20 | -1.2% | 484,500 |
| 2017/08/07 | 1,668 | 1,669 | 1,660 | 1,666 | +5 | +0.3% | 362,400 |
| 2017/08/04 | 1,667 | 1,675 | 1,660 | 1,661 | +1 | +0.1% | 580,200 |
| 2017/08/03 | 1,650 | 1,670 | 1,647 | 1,660 | +17 | +1% | 1,073,200 |
| 2017/08/02 | 1,610 | 1,647 | 1,607 | 1,643 | +33 | +2% | 1,132,700 |
| 2017/08/01 | 1,554 | 1,623 | 1,548 | 1,610 | +16 | +1% | 1,085,300 |
| 2017/07/31 | 1,594 | 1,611 | 1,586 | 1,594 | ±0 | ±0% | 761,400 |
| 2017/07/28 | 1,583 | 1,595 | 1,579 | 1,594 | +5 | +0.3% | 525,100 |
| 2017/07/27 | 1,583 | 1,605 | 1,583 | 1,589 | -3 | -0.2% | 523,400 |
| 2017/07/26 | 1,611 | 1,612 | 1,587 | 1,592 | -10 | -0.6% | 534,200 |
1851～
1900
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
