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 |
|---|---|---|---|---|---|---|---|
| 2016/09/07 | 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 |
| 2016/07/19 | 1,361 | 1,388 | 1,335 | 1,373 | +42 | +3.2% | 3,578,900 |
| 2016/07/15 | 1,395 | 1,395 | 1,306 | 1,331 | -67 | -4.8% | 6,163,300 |
| 2016/07/14 | 1,244 | 1,524 | 1,240 | 1,398 | +174 | +14.2% | 13,052,100 |
| 2016/07/13 | 1,215 | 1,240 | 1,206 | 1,224 | +47 | +4% | 2,424,900 |
| 2016/07/12 | 1,160 | 1,196 | 1,157 | 1,177 | +44 | +3.9% | 1,440,100 |
| 2016/07/11 | 1,139 | 1,147 | 1,131 | 1,133 | +23 | +2.1% | 1,251,100 |
| 2016/07/08 | 1,126 | 1,140 | 1,108 | 1,110 | -16 | -1.4% | 1,557,100 |
| 2016/07/07 | 1,124 | 1,135 | 1,117 | 1,126 | -21 | -1.8% | 1,436,200 |
| 2016/07/06 | 1,148 | 1,148 | 1,124 | 1,147 | -22 | -1.9% | 1,150,500 |
| 2016/07/05 | 1,160 | 1,179 | 1,153 | 1,169 | +6 | +0.5% | 1,245,600 |
| 2016/07/04 | 1,156 | 1,167 | 1,141 | 1,163 | +7 | +0.6% | 805,000 |
| 2016/07/01 | 1,154 | 1,166 | 1,140 | 1,156 | +7 | +0.6% | 768,900 |
| 2016/06/30 | 1,172 | 1,178 | 1,149 | 1,149 | -15 | -1.3% | 1,289,400 |
| 2016/06/29 | 1,145 | 1,168 | 1,133 | 1,164 | +28 | +2.5% | 933,500 |
| 2016/06/28 | 1,110 | 1,144 | 1,101 | 1,136 | +14 | +1.2% | 1,525,400 |
2151～
2200
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
