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 |
|---|---|---|---|---|---|---|---|
| 2024/11/13 | 1,700 | 1,703.5 | 1,670.5 | 1,671.5 | -26.5 | -1.6% | 471,200 |
| 2024/11/12 | 1,649.5 | 1,707.5 | 1,649.5 | 1,698 | +49.5 | +3% | 626,200 |
| 2024/11/11 | 1,682.5 | 1,690 | 1,647.5 | 1,648.5 | -41 | -2.4% | 624,300 |
| 2024/11/08 | 1,708 | 1,727 | 1,682.5 | 1,689.5 | -58.5 | -3.3% | 1,031,200 |
| 2024/11/07 | 1,725 | 1,761 | 1,722 | 1,748 | +26.5 | +1.5% | 595,200 |
| 2024/11/06 | 1,726 | 1,748.5 | 1,721.5 | 1,721.5 | -4.5 | -0.3% | 364,100 |
| 2024/11/05 | 1,716 | 1,732.5 | 1,708 | 1,726 | +5 | +0.3% | 263,000 |
| 2024/11/01 | 1,706 | 1,729.5 | 1,702 | 1,721 | -16 | -0.9% | 251,800 |
| 2024/10/31 | 1,730 | 1,747.5 | 1,729.5 | 1,737 | +16 | +0.9% | 463,800 |
| 2024/10/30 | 1,700 | 1,745.5 | 1,700 | 1,721 | +23.5 | +1.4% | 866,500 |
| 2024/10/29 | 1,681 | 1,702 | 1,672.5 | 1,697.5 | +25 | +1.5% | 361,500 |
| 2024/10/28 | 1,663 | 1,679.5 | 1,661 | 1,672.5 | +3 | +0.2% | 243,400 |
| 2024/10/25 | 1,685 | 1,687.5 | 1,660.5 | 1,669.5 | -27 | -1.6% | 350,600 |
| 2024/10/24 | 1,665 | 1,704.5 | 1,660.5 | 1,696.5 | +15.5 | +0.9% | 552,200 |
| 2024/10/23 | 1,675 | 1,700.5 | 1,670 | 1,681 | +7.5 | +0.4% | 461,300 |
| 2024/10/22 | 1,683 | 1,684 | 1,662 | 1,673.5 | -19 | -1.1% | 514,500 |
| 2024/10/21 | 1,722 | 1,722.5 | 1,692.5 | 1,692.5 | -20.5 | -1.2% | 542,900 |
| 2024/10/18 | 1,707.5 | 1,726.5 | 1,702 | 1,713 | +13 | +0.8% | 717,200 |
| 2024/10/17 | 1,716.5 | 1,716.5 | 1,695 | 1,700 | -16 | -0.9% | 485,700 |
| 2024/10/16 | 1,710 | 1,733 | 1,707.5 | 1,716 | -14.5 | -0.8% | 317,200 |
| 2024/10/15 | 1,734.5 | 1,738 | 1,718 | 1,730.5 | +12.5 | +0.7% | 335,600 |
| 2024/10/11 | 1,722.5 | 1,731 | 1,715.5 | 1,718 | -8.5 | -0.5% | 244,700 |
| 2024/10/10 | 1,744.5 | 1,745 | 1,726 | 1,726.5 | -9 | -0.5% | 224,000 |
| 2024/10/09 | 1,723 | 1,735.5 | 1,710.5 | 1,735.5 | +10 | +0.6% | 333,800 |
| 2024/10/08 | 1,724.5 | 1,735.5 | 1,714 | 1,725.5 | -25.5 | -1.5% | 302,500 |
| 2024/10/07 | 1,757 | 1,763 | 1,739 | 1,751 | +21.5 | +1.2% | 570,800 |
| 2024/10/04 | 1,742 | 1,744 | 1,712.5 | 1,729.5 | +3.5 | +0.2% | 519,200 |
| 2024/10/03 | 1,767 | 1,767 | 1,717 | 1,726 | -1 | -0.1% | 404,900 |
| 2024/10/02 | 1,725 | 1,744.5 | 1,715.5 | 1,727 | -6 | -0.3% | 455,600 |
| 2024/10/01 | 1,737.5 | 1,742 | 1,712.5 | 1,733 | +15.5 | +0.9% | 459,200 |
| 2024/09/30 | 1,700 | 1,718.5 | 1,683 | 1,717.5 | -43.5 | -2.5% | 852,300 |
| 2024/09/27 | 1,735 | 1,769.5 | 1,701 | 1,761 | +5 | +0.3% | 911,100 |
| 2024/09/26 | 1,712.5 | 1,757.5 | 1,700 | 1,756 | +56 | +3.3% | 693,000 |
| 2024/09/25 | 1,729.5 | 1,742 | 1,697 | 1,700 | -23.5 | -1.4% | 515,900 |
| 2024/09/24 | 1,739 | 1,740 | 1,712 | 1,723.5 | -2.5 | -0.1% | 817,400 |
| 2024/09/20 | 1,738.5 | 1,745 | 1,724.5 | 1,726 | ±0 | ±0% | 488,100 |
| 2024/09/19 | 1,712 | 1,737.5 | 1,699.5 | 1,726 | +35 | +2.1% | 289,200 |
| 2024/09/18 | 1,685.5 | 1,700 | 1,672 | 1,691 | +5.5 | +0.3% | 335,800 |
| 2024/09/17 | 1,693.5 | 1,701.5 | 1,663.5 | 1,685.5 | -3.5 | -0.2% | 451,800 |
| 2024/09/13 | 1,715 | 1,716.5 | 1,689 | 1,689 | -39.5 | -2.3% | 655,000 |
| 2024/09/12 | 1,748.5 | 1,769.5 | 1,719.5 | 1,728.5 | +13 | +0.8% | 366,500 |
| 2024/09/11 | 1,736 | 1,744 | 1,701 | 1,715.5 | -39 | -2.2% | 388,200 |
| 2024/09/10 | 1,761 | 1,775.5 | 1,753.5 | 1,754.5 | +9.5 | +0.5% | 226,200 |
| 2024/09/09 | 1,705 | 1,757.5 | 1,692.5 | 1,745 | +61 | +3.6% | 828,500 |
| 2024/09/06 | 1,673.5 | 1,697 | 1,668.5 | 1,684 | +27.5 | +1.7% | 393,400 |
| 2024/09/05 | 1,667.5 | 1,682.5 | 1,651.5 | 1,656.5 | -20.5 | -1.2% | 400,800 |
| 2024/09/04 | 1,682.5 | 1,695 | 1,670 | 1,677 | -64.5 | -3.7% | 579,000 |
| 2024/09/03 | 1,697.5 | 1,742 | 1,697.5 | 1,741.5 | +35 | +2.1% | 377,200 |
| 2024/09/02 | 1,711 | 1,718 | 1,697 | 1,706.5 | -5.5 | -0.3% | 432,200 |
| 2024/08/30 | 1,720 | 1,726.5 | 1,708 | 1,712 | -10.5 | -0.6% | 478,600 |
151～
200
件表示中 / 3729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 | 304,100円 | +1.9% | -71.8% | 1.64% | 63.09倍 | 0.77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 | 235,100円 | +10.6% | -26.0% | 1.83% | 27.50倍 | 3.94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 | 403,700円 | +5.5% | +11.8% | 1.98% | 25.30倍 | 2.83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 | 925,800円 | +13.0% | +4.4% | 1.34% | 37.94倍 | 6.74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 | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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
