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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,608 | 1,617 | 1,600 | 1,602 | -2 | -0.1% | 708,800 |
| 2017/07/24 | 1,587 | 1,606 | 1,582 | 1,604 | +9 | +0.6% | 435,300 |
| 2017/07/21 | 1,594 | 1,604 | 1,590 | 1,595 | -7 | -0.4% | 443,000 |
| 2017/07/20 | 1,574 | 1,603 | 1,569 | 1,602 | +25 | +1.6% | 689,400 |
| 2017/07/19 | 1,557 | 1,581 | 1,556 | 1,577 | +19 | +1.2% | 737,400 |
| 2017/07/18 | 1,561 | 1,571 | 1,542 | 1,558 | ±0 | ±0% | 735,600 |
| 2017/07/14 | 1,554 | 1,574 | 1,551 | 1,558 | +16 | +1% | 820,500 |
| 2017/07/13 | 1,540 | 1,545 | 1,533 | 1,542 | +18 | +1.2% | 668,400 |
| 2017/07/12 | 1,515 | 1,529 | 1,512 | 1,524 | +9 | +0.6% | 506,600 |
| 2017/07/11 | 1,505 | 1,519 | 1,501 | 1,515 | +5 | +0.3% | 479,900 |
| 2017/07/10 | 1,520 | 1,520 | 1,499 | 1,510 | -5 | -0.3% | 753,000 |
| 2017/07/07 | 1,510 | 1,524 | 1,510 | 1,515 | -3 | -0.2% | 690,300 |
| 2017/07/06 | 1,516 | 1,523 | 1,510 | 1,518 | -6 | -0.4% | 812,100 |
| 2017/07/05 | 1,520 | 1,532 | 1,515 | 1,524 | +7 | +0.5% | 702,900 |
| 2017/07/04 | 1,524 | 1,527 | 1,512 | 1,517 | -2 | -0.1% | 767,800 |
| 2017/07/03 | 1,514 | 1,527 | 1,512 | 1,519 | -7 | -0.5% | 544,600 |
| 2017/06/30 | 1,521 | 1,532 | 1,519 | 1,526 | -6 | -0.4% | 875,200 |
| 2017/06/29 | 1,499 | 1,539 | 1,498 | 1,532 | +48 | +3.2% | 1,264,700 |
| 2017/06/28 | 1,482 | 1,490 | 1,478 | 1,484 | +3 | +0.2% | 704,400 |
| 2017/06/27 | 1,480 | 1,488 | 1,475 | 1,481 | ±0 | ±0% | 1,021,400 |
| 2017/06/26 | 1,481 | 1,487 | 1,479 | 1,481 | -2 | -0.1% | 560,200 |
| 2017/06/23 | 1,480 | 1,487 | 1,473 | 1,483 | ±0 | ±0% | 690,600 |
| 2017/06/22 | 1,476 | 1,487 | 1,476 | 1,483 | +3 | +0.2% | 769,000 |
| 2017/06/21 | 1,482 | 1,484 | 1,475 | 1,480 | -11 | -0.7% | 696,900 |
| 2017/06/20 | 1,493 | 1,501 | 1,490 | 1,491 | +9 | +0.6% | 1,071,000 |
| 2017/06/19 | 1,485 | 1,487 | 1,477 | 1,482 | +3 | +0.2% | 524,500 |
| 2017/06/16 | 1,476 | 1,484 | 1,472 | 1,479 | +16 | +1.1% | 821,700 |
| 2017/06/15 | 1,462 | 1,475 | 1,459 | 1,463 | -6 | -0.4% | 1,135,800 |
| 2017/06/14 | 1,475 | 1,478 | 1,464 | 1,469 | +7 | +0.5% | 963,200 |
| 2017/06/13 | 1,465 | 1,469 | 1,458 | 1,462 | -12 | -0.8% | 866,300 |
| 2017/06/12 | 1,475 | 1,485 | 1,466 | 1,474 | -5 | -0.3% | 867,600 |
| 2017/06/09 | 1,486 | 1,489 | 1,475 | 1,479 | +4 | +0.3% | 1,329,300 |
| 2017/06/08 | 1,492 | 1,497 | 1,475 | 1,475 | -14 | -0.9% | 1,374,900 |
| 2017/06/07 | 1,486 | 1,497 | 1,481 | 1,489 | -13 | -0.9% | 1,732,800 |
| 2017/06/06 | 1,521 | 1,522 | 1,502 | 1,502 | -25 | -1.6% | 617,000 |
| 2017/06/05 | 1,537 | 1,537 | 1,521 | 1,527 | -11 | -0.7% | 638,400 |
| 2017/06/02 | 1,524 | 1,539 | 1,515 | 1,538 | +12 | +0.8% | 1,297,900 |
| 2017/06/01 | 1,510 | 1,526 | 1,503 | 1,526 | +31 | +2.1% | 1,196,900 |
| 2017/05/31 | 1,499 | 1,510 | 1,493 | 1,495 | -22 | -1.5% | 1,234,300 |
| 2017/05/30 | 1,515 | 1,523 | 1,500 | 1,517 | +8 | +0.5% | 1,180,800 |
| 2017/05/29 | 1,529 | 1,539 | 1,507 | 1,509 | -56 | -3.6% | 1,264,800 |
| 2017/05/26 | 1,555 | 1,573 | 1,551 | 1,565 | +3 | +0.2% | 966,400 |
| 2017/05/25 | 1,564 | 1,570 | 1,557 | 1,562 | +16 | +1% | 871,000 |
| 2017/05/24 | 1,564 | 1,568 | 1,542 | 1,546 | -7 | -0.5% | 1,019,000 |
| 2017/05/23 | 1,555 | 1,562 | 1,544 | 1,553 | +4 | +0.3% | 952,800 |
| 2017/05/22 | 1,539 | 1,554 | 1,537 | 1,549 | +17 | +1.1% | 1,020,100 |
| 2017/05/19 | 1,537 | 1,538 | 1,522 | 1,532 | ±0 | ±0% | 1,429,200 |
| 2017/05/18 | 1,543 | 1,552 | 1,531 | 1,532 | -38 | -2.4% | 1,234,100 |
| 2017/05/17 | 1,578 | 1,589 | 1,564 | 1,570 | -22 | -1.4% | 916,800 |
| 2017/05/16 | 1,600 | 1,601 | 1,586 | 1,592 | +8 | +0.5% | 954,200 |
1901～
1950
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
