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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,370 | 1,377 | 1,356 | 1,367 | -28 | -2% | 878,600 |
| 2016/09/29 | 1,390 | 1,403 | 1,382 | 1,395 | +14 | +1% | 1,192,600 |
| 2016/09/28 | 1,365 | 1,387 | 1,360 | 1,381 | -18 | -1.3% | 1,169,000 |
| 2016/09/27 | 1,390 | 1,399 | 1,365 | 1,399 | +8 | +0.6% | 1,254,700 |
| 2016/09/26 | 1,404 | 1,410 | 1,386 | 1,391 | -4 | -0.3% | 932,800 |
| 2016/09/23 | 1,383 | 1,413 | 1,377 | 1,395 | +15 | +1.1% | 1,757,000 |
| 2016/09/21 | 1,328 | 1,381 | 1,324 | 1,380 | +53 | +4% | 1,464,900 |
| 2016/09/20 | 1,293 | 1,342 | 1,270 | 1,327 | +32 | +2.5% | 1,634,300 |
| 2016/09/16 | 1,313 | 1,313 | 1,292 | 1,295 | -7 | -0.5% | 1,737,700 |
| 2016/09/15 | 1,295 | 1,304 | 1,284 | 1,302 | -4 | -0.3% | 616,400 |
| 2016/09/14 | 1,287 | 1,328 | 1,284 | 1,306 | +7 | +0.5% | 1,006,100 |
| 2016/09/13 | 1,325 | 1,331 | 1,298 | 1,299 | -24 | -1.8% | 841,600 |
| 2016/09/12 | 1,314 | 1,329 | 1,312 | 1,323 | +3 | +0.2% | 900,200 |
| 2016/09/09 | 1,317 | 1,327 | 1,315 | 1,320 | +7 | +0.5% | 721,000 |
| 2016/09/08 | 1,320 | 1,321 | 1,306 | 1,313 | -15 | -1.1% | 906,500 |
| 2016/09/07 | 1,325 | 1,330 | 1,316 | 1,328 | -1 | -0.1% | 777,500 |
| 2016/09/06 | 1,314 | 1,331 | 1,314 | 1,329 | +13 | +1% | 610,600 |
| 2016/09/05 | 1,325 | 1,329 | 1,312 | 1,316 | +15 | +1.2% | 1,079,200 |
| 2016/09/02 | 1,297 | 1,306 | 1,291 | 1,301 | +7 | +0.5% | 831,900 |
| 2016/09/01 | 1,280 | 1,305 | 1,277 | 1,294 | +22 | +1.7% | 1,261,800 |
| 2016/08/31 | 1,247 | 1,273 | 1,239 | 1,272 | +29 | +2.3% | 1,274,200 |
| 2016/08/30 | 1,235 | 1,245 | 1,229 | 1,243 | +1 | +0.1% | 1,988,500 |
| 2016/08/29 | 1,249 | 1,250 | 1,236 | 1,242 | +16 | +1.3% | 825,800 |
| 2016/08/26 | 1,238 | 1,238 | 1,223 | 1,226 | -17 | -1.4% | 819,500 |
| 2016/08/25 | 1,252 | 1,259 | 1,233 | 1,243 | -5 | -0.4% | 658,000 |
| 2016/08/24 | 1,249 | 1,251 | 1,234 | 1,248 | -4 | -0.3% | 756,300 |
| 2016/08/23 | 1,255 | 1,267 | 1,235 | 1,252 | -16 | -1.3% | 1,170,500 |
| 2016/08/22 | 1,268 | 1,272 | 1,255 | 1,268 | -4 | -0.3% | 923,700 |
| 2016/08/19 | 1,270 | 1,282 | 1,263 | 1,272 | ±0 | ±0% | 963,400 |
| 2016/08/18 | 1,290 | 1,292 | 1,271 | 1,272 | -29 | -2.2% | 1,132,900 |
| 2016/08/17 | 1,272 | 1,305 | 1,262 | 1,301 | +21 | +1.6% | 1,193,700 |
| 2016/08/16 | 1,305 | 1,323 | 1,280 | 1,280 | -14 | -1.1% | 1,273,300 |
| 2016/08/15 | 1,276 | 1,303 | 1,264 | 1,294 | +12 | +0.9% | 2,385,300 |
| 2016/08/12 | 1,281 | 1,306 | 1,271 | 1,282 | +29 | +2.3% | 2,284,100 |
| 2016/08/10 | 1,258 | 1,258 | 1,244 | 1,253 | -16 | -1.3% | 867,200 |
| 2016/08/09 | 1,260 | 1,306 | 1,251 | 1,269 | +34 | +2.8% | 2,419,400 |
| 2016/08/08 | 1,223 | 1,246 | 1,221 | 1,235 | +23 | +1.9% | 1,339,700 |
| 2016/08/05 | 1,222 | 1,229 | 1,207 | 1,212 | -1 | -0.1% | 1,070,800 |
| 2016/08/04 | 1,204 | 1,224 | 1,198 | 1,213 | +9 | +0.7% | 1,542,400 |
| 2016/08/03 | 1,206 | 1,228 | 1,196 | 1,204 | -25 | -2% | 2,045,400 |
| 2016/08/02 | 1,211 | 1,247 | 1,211 | 1,229 | ±0 | ±0% | 1,376,900 |
| 2016/08/01 | 1,291 | 1,292 | 1,227 | 1,229 | -2 | -0.2% | 2,029,200 |
| 2016/07/29 | 1,204 | 1,237 | 1,196 | 1,231 | +15 | +1.2% | 2,427,600 |
| 2016/07/28 | 1,225 | 1,229 | 1,210 | 1,216 | -20 | -1.6% | 1,279,800 |
| 2016/07/27 | 1,242 | 1,242 | 1,223 | 1,236 | -5 | -0.4% | 1,527,900 |
| 2016/07/26 | 1,251 | 1,254 | 1,230 | 1,241 | -19 | -1.5% | 1,361,200 |
| 2016/07/25 | 1,295 | 1,295 | 1,242 | 1,260 | -62 | -4.7% | 2,808,600 |
| 2016/07/22 | 1,281 | 1,339 | 1,281 | 1,322 | +28 | +2.2% | 2,322,800 |
| 2016/07/21 | 1,313 | 1,328 | 1,270 | 1,294 | -1 | -0.1% | 2,069,700 |
| 2016/07/20 | 1,330 | 1,330 | 1,272 | 1,295 | -78 | -5.7% | 3,091,300 |
2101～
2150
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
