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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,723 | 1,725 | 1,706 | 1,710 | -13 | -0.8% | 497,800 |
| 2014/07/04 | 1,723 | 1,728 | 1,711 | 1,723 | +20 | +1.2% | 530,300 |
| 2014/07/03 | 1,749 | 1,757 | 1,699 | 1,703 | -48 | -2.7% | 1,352,200 |
| 2014/07/02 | 1,755 | 1,758 | 1,731 | 1,751 | -4 | -0.2% | 682,900 |
| 2014/07/01 | 1,773 | 1,773 | 1,748 | 1,755 | -5 | -0.3% | 1,008,700 |
| 2014/06/30 | 1,769 | 1,772 | 1,738 | 1,760 | -20 | -1.1% | 716,500 |
| 2014/06/27 | 1,777 | 1,798 | 1,770 | 1,780 | +13 | +0.7% | 1,138,200 |
| 2014/06/26 | 1,752 | 1,770 | 1,744 | 1,767 | +14 | +0.8% | 1,072,200 |
| 2014/06/25 | 1,760 | 1,776 | 1,751 | 1,753 | +5 | +0.3% | 1,009,400 |
| 2014/06/24 | 1,700 | 1,753 | 1,700 | 1,748 | +33 | +1.9% | 1,651,300 |
| 2014/06/23 | 1,722 | 1,732 | 1,707 | 1,715 | -15 | -0.9% | 1,596,000 |
| 2014/06/20 | 1,740 | 1,757 | 1,722 | 1,730 | -1 | -0.1% | 1,670,200 |
| 2014/06/19 | 1,749 | 1,755 | 1,712 | 1,731 | -8 | -0.5% | 1,550,400 |
| 2014/06/18 | 1,722 | 1,753 | 1,714 | 1,739 | +17 | +1% | 2,391,300 |
| 2014/06/17 | 1,683 | 1,725 | 1,683 | 1,722 | +66 | +4% | 2,818,300 |
| 2014/06/16 | 1,640 | 1,663 | 1,638 | 1,656 | +28 | +1.7% | 1,620,700 |
| 2014/06/13 | 1,625 | 1,631 | 1,613 | 1,628 | -15 | -0.9% | 1,152,400 |
| 2014/06/12 | 1,607 | 1,644 | 1,587 | 1,643 | +35 | +2.2% | 1,589,700 |
| 2014/06/11 | 1,561 | 1,613 | 1,560 | 1,608 | +58 | +3.7% | 1,548,700 |
| 2014/06/10 | 1,581 | 1,593 | 1,541 | 1,550 | -30 | -1.9% | 1,578,300 |
| 2014/06/09 | 1,600 | 1,609 | 1,572 | 1,580 | -50 | -3.1% | 2,543,800 |
| 2014/06/06 | 1,659 | 1,672 | 1,627 | 1,630 | -22 | -1.3% | 1,422,800 |
| 2014/06/05 | 1,644 | 1,688 | 1,640 | 1,652 | +17 | +1% | 1,865,800 |
| 2014/06/04 | 1,645 | 1,657 | 1,632 | 1,635 | -12 | -0.7% | 831,700 |
| 2014/06/03 | 1,681 | 1,682 | 1,635 | 1,647 | ±0 | ±0% | 748,800 |
| 2014/06/02 | 1,642 | 1,658 | 1,628 | 1,647 | +32 | +2% | 1,423,900 |
| 2014/05/30 | 1,611 | 1,638 | 1,610 | 1,615 | ±0 | ±0% | 908,000 |
| 2014/05/29 | 1,559 | 1,623 | 1,557 | 1,615 | +64 | +4.1% | 1,733,300 |
| 2014/05/28 | 1,529 | 1,560 | 1,524 | 1,551 | +28 | +1.8% | 2,099,200 |
| 2014/05/27 | 1,531 | 1,551 | 1,511 | 1,523 | -30 | -1.9% | 1,934,500 |
| 2014/05/26 | 1,568 | 1,569 | 1,535 | 1,553 | -6 | -0.4% | 1,502,300 |
| 2014/05/23 | 1,590 | 1,592 | 1,553 | 1,559 | -17 | -1.1% | 1,132,800 |
| 2014/05/22 | 1,590 | 1,608 | 1,565 | 1,576 | -12 | -0.8% | 1,235,900 |
| 2014/05/21 | 1,603 | 1,615 | 1,573 | 1,588 | -6 | -0.4% | 947,500 |
| 2014/05/20 | 1,603 | 1,625 | 1,578 | 1,594 | -8 | -0.5% | 1,005,500 |
| 2014/05/19 | 1,650 | 1,661 | 1,595 | 1,602 | -63 | -3.8% | 974,600 |
| 2014/05/16 | 1,675 | 1,718 | 1,663 | 1,665 | -26 | -1.5% | 1,455,500 |
| 2014/05/15 | 1,639 | 1,691 | 1,623 | 1,691 | +69 | +4.3% | 1,975,700 |
| 2014/05/14 | 1,600 | 1,634 | 1,580 | 1,622 | +5 | +0.3% | 1,741,700 |
| 2014/05/13 | 1,621 | 1,630 | 1,604 | 1,617 | +14 | +0.9% | 807,200 |
| 2014/05/12 | 1,634 | 1,637 | 1,600 | 1,603 | -16 | -1% | 488,300 |
| 2014/05/09 | 1,620 | 1,640 | 1,565 | 1,619 | -22 | -1.3% | 2,170,300 |
| 2014/05/08 | 1,664 | 1,666 | 1,631 | 1,641 | -24 | -1.4% | 1,104,400 |
| 2014/05/07 | 1,705 | 1,714 | 1,660 | 1,665 | -69 | -4% | 1,206,800 |
| 2014/05/02 | 1,757 | 1,760 | 1,726 | 1,734 | -38 | -2.1% | 394,400 |
| 2014/05/01 | 1,740 | 1,772 | 1,731 | 1,772 | +51 | +3% | 497,600 |
| 2014/04/30 | 1,720 | 1,724 | 1,693 | 1,721 | +22 | +1.3% | 835,900 |
| 2014/04/28 | 1,704 | 1,724 | 1,685 | 1,699 | -45 | -2.6% | 958,300 |
| 2014/04/25 | 1,758 | 1,781 | 1,735 | 1,744 | -14 | -0.8% | 692,100 |
| 2014/04/24 | 1,736 | 1,769 | 1,733 | 1,758 | +22 | +1.3% | 1,120,400 |
2651～
2700
件表示中 / 3698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 | 285,400円 | -2.8% | -35.9% | 1.75% | - | 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 |
| ＧＭＯＰＧ | 908,600円 | +13.0% | +4.4% | 1.36% | 37.23倍 | 6.70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 | 325,000円 | +1.5% | +4.0% | 0.95% | 34.08倍 | 4.81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 | 982,000円 | - | - | - | - | 4.46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 | 757,800円 | +10.0% | +8.5% | 1.40% | 32.83倍 | 3.59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
