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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,730 | 1,741 | 1,711 | 1,720 | -9 | -0.5% | 972,000 |
| 2015/04/02 | 1,691 | 1,741 | 1,688 | 1,729 | +38 | +2.2% | 857,200 |
| 2015/04/01 | 1,720 | 1,734 | 1,687 | 1,691 | -13 | -0.8% | 1,296,500 |
| 2015/03/31 | 1,725 | 1,763 | 1,702 | 1,704 | -20 | -1.2% | 1,408,800 |
| 2015/03/30 | 1,709 | 1,745 | 1,694 | 1,724 | +61 | +3.7% | 2,045,600 |
| 2015/03/27 | 1,716 | 1,718 | 1,642 | 1,663 | -48 | -2.8% | 1,701,500 |
| 2015/03/26 | 1,741 | 1,747 | 1,710 | 1,711 | -31 | -1.8% | 1,349,400 |
| 2015/03/25 | 1,757 | 1,768 | 1,731 | 1,742 | -14 | -0.8% | 1,596,100 |
| 2015/03/24 | 1,788 | 1,789 | 1,730 | 1,756 | -50 | -2.8% | 1,941,000 |
| 2015/03/23 | 1,813 | 1,824 | 1,796 | 1,806 | -11 | -0.6% | 731,200 |
| 2015/03/20 | 1,842 | 1,842 | 1,800 | 1,817 | -29 | -1.6% | 1,075,000 |
| 2015/03/19 | 1,856 | 1,858 | 1,828 | 1,846 | -9 | -0.5% | 1,067,100 |
| 2015/03/18 | 1,787 | 1,859 | 1,783 | 1,855 | +81 | +4.6% | 1,701,800 |
| 2015/03/17 | 1,808 | 1,816 | 1,767 | 1,774 | -19 | -1.1% | 896,200 |
| 2015/03/16 | 1,704 | 1,808 | 1,703 | 1,793 | +98 | +5.8% | 2,065,000 |
| 2015/03/13 | 1,693 | 1,704 | 1,682 | 1,695 | +15 | +0.9% | 1,047,600 |
| 2015/03/12 | 1,679 | 1,698 | 1,672 | 1,680 | +7 | +0.4% | 763,700 |
| 2015/03/11 | 1,678 | 1,681 | 1,657 | 1,673 | -28 | -1.6% | 743,200 |
| 2015/03/10 | 1,728 | 1,729 | 1,692 | 1,701 | -18 | -1% | 892,500 |
| 2015/03/09 | 1,684 | 1,729 | 1,677 | 1,719 | +42 | +2.5% | 1,192,200 |
| 2015/03/06 | 1,680 | 1,688 | 1,665 | 1,677 | -5 | -0.3% | 600,200 |
| 2015/03/05 | 1,645 | 1,693 | 1,633 | 1,682 | +29 | +1.8% | 846,300 |
| 2015/03/04 | 1,668 | 1,670 | 1,638 | 1,653 | -17 | -1% | 785,200 |
| 2015/03/03 | 1,693 | 1,695 | 1,659 | 1,670 | -6 | -0.4% | 649,400 |
| 2015/03/02 | 1,682 | 1,695 | 1,665 | 1,676 | -16 | -0.9% | 948,200 |
| 2015/02/27 | 1,699 | 1,715 | 1,681 | 1,692 | -6 | -0.4% | 1,101,700 |
| 2015/02/26 | 1,645 | 1,700 | 1,640 | 1,698 | +49 | +3% | 1,433,300 |
| 2015/02/25 | 1,651 | 1,655 | 1,637 | 1,649 | +10 | +0.6% | 775,400 |
| 2015/02/24 | 1,615 | 1,650 | 1,611 | 1,639 | +25 | +1.5% | 793,100 |
| 2015/02/23 | 1,660 | 1,663 | 1,600 | 1,614 | -42 | -2.5% | 1,334,300 |
| 2015/02/20 | 1,660 | 1,661 | 1,645 | 1,656 | -4 | -0.2% | 501,200 |
| 2015/02/19 | 1,641 | 1,665 | 1,628 | 1,660 | +17 | +1% | 1,215,700 |
| 2015/02/18 | 1,618 | 1,650 | 1,607 | 1,643 | +25 | +1.5% | 1,358,700 |
| 2015/02/17 | 1,644 | 1,648 | 1,615 | 1,618 | -21 | -1.3% | 751,600 |
| 2015/02/16 | 1,640 | 1,653 | 1,632 | 1,639 | +9 | +0.6% | 1,235,900 |
| 2015/02/13 | 1,609 | 1,643 | 1,601 | 1,630 | +21 | +1.3% | 2,030,800 |
| 2015/02/12 | 1,549 | 1,622 | 1,539 | 1,609 | +86 | +5.6% | 3,618,500 |
| 2015/02/10 | 1,487 | 1,526 | 1,481 | 1,523 | +42 | +2.8% | 1,812,500 |
| 2015/02/09 | 1,487 | 1,490 | 1,468 | 1,481 | +12 | +0.8% | 874,600 |
| 2015/02/06 | 1,468 | 1,476 | 1,452 | 1,469 | +5 | +0.3% | 1,146,100 |
| 2015/02/05 | 1,489 | 1,490 | 1,461 | 1,464 | -26 | -1.7% | 919,100 |
| 2015/02/04 | 1,500 | 1,510 | 1,484 | 1,490 | -6 | -0.4% | 1,043,800 |
| 2015/02/03 | 1,498 | 1,498 | 1,482 | 1,496 | +8 | +0.5% | 1,103,700 |
| 2015/02/02 | 1,478 | 1,491 | 1,471 | 1,488 | +1 | +0.1% | 842,200 |
| 2015/01/30 | 1,502 | 1,503 | 1,479 | 1,487 | +2 | +0.1% | 1,087,300 |
| 2015/01/29 | 1,488 | 1,498 | 1,474 | 1,485 | -13 | -0.9% | 709,100 |
| 2015/01/28 | 1,472 | 1,501 | 1,465 | 1,498 | +20 | +1.4% | 963,000 |
| 2015/01/27 | 1,494 | 1,496 | 1,470 | 1,478 | -11 | -0.7% | 1,020,200 |
| 2015/01/26 | 1,465 | 1,491 | 1,463 | 1,489 | ±0 | ±0% | 959,200 |
| 2015/01/23 | 1,475 | 1,489 | 1,471 | 1,489 | +31 | +2.1% | 886,600 |
2501～
2550
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
