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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,625 | 1,637 | 1,603 | 1,607 | -1 | -0.1% | 976,800 |
| 2015/07/10 | 1,606 | 1,653 | 1,599 | 1,608 | +17 | +1.1% | 1,615,800 |
| 2015/07/09 | 1,580 | 1,594 | 1,539 | 1,591 | -20 | -1.2% | 1,870,200 |
| 2015/07/08 | 1,642 | 1,650 | 1,605 | 1,611 | -33 | -2% | 969,200 |
| 2015/07/07 | 1,668 | 1,685 | 1,642 | 1,644 | +4 | +0.2% | 993,600 |
| 2015/07/06 | 1,641 | 1,674 | 1,634 | 1,640 | -39 | -2.3% | 1,327,000 |
| 2015/07/03 | 1,689 | 1,695 | 1,674 | 1,679 | ±0 | ±0% | 1,191,400 |
| 2015/07/02 | 1,645 | 1,689 | 1,622 | 1,679 | +54 | +3.3% | 2,207,000 |
| 2015/07/01 | 1,631 | 1,652 | 1,611 | 1,625 | ±0 | ±0% | 1,451,900 |
| 2015/06/30 | 1,596 | 1,627 | 1,596 | 1,625 | +40 | +2.5% | 1,831,200 |
| 2015/06/29 | 1,570 | 1,589 | 1,551 | 1,585 | -6 | -0.4% | 1,354,400 |
| 2015/06/26 | 1,571 | 1,597 | 1,570 | 1,591 | +11 | +0.7% | 845,200 |
| 2015/06/25 | 1,595 | 1,595 | 1,574 | 1,580 | -16 | -1% | 1,201,900 |
| 2015/06/24 | 1,604 | 1,605 | 1,584 | 1,596 | +9 | +0.6% | 1,448,900 |
| 2015/06/23 | 1,592 | 1,597 | 1,580 | 1,587 | +15 | +1% | 966,500 |
| 2015/06/22 | 1,571 | 1,580 | 1,559 | 1,572 | -11 | -0.7% | 725,000 |
| 2015/06/19 | 1,598 | 1,603 | 1,580 | 1,583 | +12 | +0.8% | 1,052,300 |
| 2015/06/18 | 1,591 | 1,594 | 1,571 | 1,571 | +3 | +0.2% | 1,783,200 |
| 2015/06/17 | 1,562 | 1,595 | 1,553 | 1,568 | +14 | +0.9% | 2,658,400 |
| 2015/06/16 | 1,555 | 1,567 | 1,549 | 1,554 | -33 | -2.1% | 1,994,900 |
| 2015/06/15 | 1,606 | 1,607 | 1,577 | 1,587 | -38 | -2.3% | 1,758,300 |
| 2015/06/12 | 1,624 | 1,633 | 1,618 | 1,625 | +1 | +0.1% | 1,044,000 |
| 2015/06/11 | 1,650 | 1,650 | 1,619 | 1,624 | -1 | -0.1% | 1,015,100 |
| 2015/06/10 | 1,601 | 1,641 | 1,601 | 1,625 | +10 | +0.6% | 1,364,100 |
| 2015/06/09 | 1,627 | 1,634 | 1,614 | 1,615 | -22 | -1.3% | 1,246,600 |
| 2015/06/08 | 1,643 | 1,647 | 1,632 | 1,637 | -6 | -0.4% | 816,200 |
| 2015/06/05 | 1,667 | 1,667 | 1,635 | 1,643 | -26 | -1.6% | 1,730,300 |
| 2015/06/04 | 1,665 | 1,678 | 1,659 | 1,669 | +4 | +0.2% | 1,567,100 |
| 2015/06/03 | 1,673 | 1,675 | 1,655 | 1,665 | -12 | -0.7% | 1,157,200 |
| 2015/06/02 | 1,684 | 1,685 | 1,663 | 1,677 | ±0 | ±0% | 1,289,900 |
| 2015/06/01 | 1,689 | 1,689 | 1,665 | 1,677 | -16 | -0.9% | 1,420,000 |
| 2015/05/29 | 1,712 | 1,714 | 1,678 | 1,693 | -35 | -2% | 1,857,500 |
| 2015/05/28 | 1,740 | 1,750 | 1,723 | 1,728 | -24 | -1.4% | 1,913,500 |
| 2015/05/27 | 1,766 | 1,770 | 1,741 | 1,752 | -23 | -1.3% | 916,600 |
| 2015/05/26 | 1,775 | 1,787 | 1,763 | 1,775 | +15 | +0.9% | 904,200 |
| 2015/05/25 | 1,802 | 1,802 | 1,750 | 1,760 | -44 | -2.4% | 1,146,200 |
| 2015/05/22 | 1,798 | 1,817 | 1,795 | 1,804 | +21 | +1.2% | 1,140,300 |
| 2015/05/21 | 1,800 | 1,811 | 1,781 | 1,783 | -11 | -0.6% | 992,100 |
| 2015/05/20 | 1,771 | 1,800 | 1,756 | 1,794 | +37 | +2.1% | 2,113,800 |
| 2015/05/19 | 1,734 | 1,774 | 1,729 | 1,757 | +36 | +2.1% | 1,275,100 |
| 2015/05/18 | 1,700 | 1,733 | 1,696 | 1,721 | +38 | +2.3% | 1,236,200 |
| 2015/05/15 | 1,695 | 1,708 | 1,667 | 1,683 | -17 | -1% | 1,268,800 |
| 2015/05/14 | 1,680 | 1,737 | 1,646 | 1,700 | +6 | +0.4% | 1,809,800 |
| 2015/05/13 | 1,702 | 1,707 | 1,688 | 1,694 | -30 | -1.7% | 834,900 |
| 2015/05/12 | 1,723 | 1,724 | 1,697 | 1,724 | +15 | +0.9% | 766,500 |
| 2015/05/11 | 1,710 | 1,724 | 1,699 | 1,709 | +7 | +0.4% | 694,700 |
| 2015/05/08 | 1,728 | 1,728 | 1,682 | 1,702 | -27 | -1.6% | 1,508,600 |
| 2015/05/07 | 1,712 | 1,787 | 1,705 | 1,729 | +25 | +1.5% | 2,741,000 |
| 2015/05/01 | 1,691 | 1,736 | 1,685 | 1,704 | +27 | +1.6% | 1,736,000 |
| 2015/04/30 | 1,711 | 1,738 | 1,669 | 1,677 | -34 | -2% | 1,298,800 |
2401～
2450
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 | 283,800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 | 756,700円 | +10.0% | +8.5% | 1.40% | 32.79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
