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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 1,466 | 1,480 | 1,451 | 1,469 | +5 | +0.3% | 1,343,900 |
| 2015/09/24 | 1,452 | 1,483 | 1,448 | 1,464 | -4 | -0.3% | 1,231,800 |
| 2015/09/18 | 1,450 | 1,468 | 1,425 | 1,468 | +9 | +0.6% | 1,027,000 |
| 2015/09/17 | 1,481 | 1,496 | 1,458 | 1,459 | -9 | -0.6% | 1,181,200 |
| 2015/09/16 | 1,459 | 1,474 | 1,449 | 1,468 | +24 | +1.7% | 1,314,100 |
| 2015/09/15 | 1,450 | 1,475 | 1,443 | 1,444 | ±0 | ±0% | 1,362,000 |
| 2015/09/14 | 1,455 | 1,461 | 1,437 | 1,444 | -1 | -0.1% | 1,302,800 |
| 2015/09/11 | 1,434 | 1,461 | 1,423 | 1,445 | -11 | -0.8% | 2,277,800 |
| 2015/09/10 | 1,452 | 1,464 | 1,442 | 1,456 | -12 | -0.8% | 2,024,600 |
| 2015/09/09 | 1,443 | 1,469 | 1,443 | 1,468 | +54 | +3.8% | 1,880,200 |
| 2015/09/08 | 1,407 | 1,432 | 1,401 | 1,414 | +16 | +1.1% | 1,628,200 |
| 2015/09/07 | 1,366 | 1,410 | 1,357 | 1,398 | +25 | +1.8% | 1,496,500 |
| 2015/09/04 | 1,404 | 1,406 | 1,356 | 1,373 | -17 | -1.2% | 1,396,800 |
| 2015/09/03 | 1,385 | 1,403 | 1,372 | 1,390 | +12 | +0.9% | 1,204,200 |
| 2015/09/02 | 1,357 | 1,401 | 1,352 | 1,378 | +9 | +0.7% | 1,637,200 |
| 2015/09/01 | 1,418 | 1,434 | 1,368 | 1,369 | -53 | -3.7% | 1,865,500 |
| 2015/08/31 | 1,403 | 1,423 | 1,389 | 1,422 | +4 | +0.3% | 936,100 |
| 2015/08/28 | 1,415 | 1,429 | 1,406 | 1,418 | +38 | +2.8% | 1,155,600 |
| 2015/08/27 | 1,395 | 1,406 | 1,377 | 1,380 | +15 | +1.1% | 1,983,900 |
| 2015/08/26 | 1,378 | 1,384 | 1,323 | 1,365 | -19 | -1.4% | 2,843,100 |
| 2015/08/25 | 1,370 | 1,438 | 1,354 | 1,384 | -29 | -2.1% | 2,046,600 |
| 2015/08/24 | 1,439 | 1,455 | 1,408 | 1,413 | -56 | -3.8% | 1,725,800 |
| 2015/08/21 | 1,494 | 1,495 | 1,462 | 1,469 | -36 | -2.4% | 1,226,600 |
| 2015/08/20 | 1,524 | 1,531 | 1,505 | 1,505 | -25 | -1.6% | 1,007,200 |
| 2015/08/19 | 1,532 | 1,542 | 1,523 | 1,530 | -6 | -0.4% | 636,000 |
| 2015/08/18 | 1,544 | 1,546 | 1,531 | 1,536 | -3 | -0.2% | 695,900 |
| 2015/08/17 | 1,560 | 1,560 | 1,528 | 1,539 | -17 | -1.1% | 1,558,900 |
| 2015/08/14 | 1,565 | 1,565 | 1,551 | 1,556 | -16 | -1% | 1,078,400 |
| 2015/08/13 | 1,581 | 1,581 | 1,552 | 1,572 | -24 | -1.5% | 1,907,200 |
| 2015/08/12 | 1,615 | 1,622 | 1,586 | 1,596 | -28 | -1.7% | 1,220,400 |
| 2015/08/11 | 1,628 | 1,637 | 1,608 | 1,624 | -3 | -0.2% | 931,500 |
| 2015/08/10 | 1,609 | 1,627 | 1,601 | 1,627 | +26 | +1.6% | 1,001,000 |
| 2015/08/07 | 1,611 | 1,613 | 1,597 | 1,601 | -9 | -0.6% | 649,900 |
| 2015/08/06 | 1,621 | 1,630 | 1,606 | 1,610 | +4 | +0.2% | 1,012,600 |
| 2015/08/05 | 1,594 | 1,614 | 1,566 | 1,606 | +5 | +0.3% | 1,284,400 |
| 2015/08/04 | 1,600 | 1,604 | 1,576 | 1,601 | +4 | +0.3% | 1,170,600 |
| 2015/08/03 | 1,601 | 1,634 | 1,591 | 1,597 | -4 | -0.2% | 1,653,800 |
| 2015/07/31 | 1,545 | 1,615 | 1,545 | 1,601 | +33 | +2.1% | 2,672,400 |
| 2015/07/30 | 1,562 | 1,572 | 1,553 | 1,568 | -10 | -0.6% | 1,826,700 |
| 2015/07/29 | 1,561 | 1,579 | 1,559 | 1,578 | +18 | +1.2% | 1,135,600 |
| 2015/07/28 | 1,561 | 1,575 | 1,546 | 1,560 | -26 | -1.6% | 1,907,900 |
| 2015/07/27 | 1,582 | 1,593 | 1,560 | 1,586 | -5 | -0.3% | 1,715,000 |
| 2015/07/24 | 1,598 | 1,598 | 1,576 | 1,591 | -7 | -0.4% | 1,430,400 |
| 2015/07/23 | 1,593 | 1,618 | 1,584 | 1,598 | +15 | +0.9% | 1,678,500 |
| 2015/07/22 | 1,603 | 1,603 | 1,579 | 1,583 | -27 | -1.7% | 1,440,900 |
| 2015/07/21 | 1,604 | 1,620 | 1,591 | 1,610 | +10 | +0.6% | 1,574,100 |
| 2015/07/17 | 1,648 | 1,655 | 1,593 | 1,600 | -36 | -2.2% | 2,395,700 |
| 2015/07/16 | 1,671 | 1,671 | 1,630 | 1,636 | -39 | -2.3% | 1,343,600 |
| 2015/07/15 | 1,672 | 1,680 | 1,658 | 1,675 | +13 | +0.8% | 804,100 |
| 2015/07/14 | 1,638 | 1,674 | 1,637 | 1,662 | +55 | +3.4% | 1,329,700 |
2351～
2400
件表示中 / 3697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 | 283,600円 | -2.8% | -35.9% | 1.76% | - | 0.68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 |
| ＮＳＳＯＬ | 388,200円 | +5.5% | +11.8% | 2.06% | 24.32倍 | 2.72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％ |
| 東映アニメ | 321,500円 | +1.5% | +4.0% | 0.96% | 33.71倍 | 4.76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 |
| 富士ソフト | 983,000円 | - | - | - | - | 4.47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 | 757,100円 | +10.0% | +8.5% | 1.40% | 32.80倍 | 3.58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
