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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 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 |
| 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 |
1851～
1900
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
