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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 122,300 | 122,500 | 121,100 | 121,200 | -2,300 | -1.9% | 5,274 |
| 2010/07/28 | 124,200 | 125,100 | 122,600 | 123,500 | +200 | +0.2% | 7,260 |
| 2010/07/27 | 124,300 | 124,500 | 123,100 | 123,300 | -1,200 | -1% | 3,278 |
| 2010/07/26 | 124,800 | 125,900 | 123,900 | 124,500 | +300 | +0.2% | 3,618 |
| 2010/07/23 | 125,200 | 125,400 | 122,600 | 124,200 | +1,900 | +1.6% | 4,606 |
| 2010/07/22 | 120,500 | 122,700 | 120,200 | 122,300 | +1,200 | +1% | 5,561 |
| 2010/07/21 | 122,800 | 122,800 | 121,000 | 121,100 | -800 | -0.7% | 3,711 |
| 2010/07/20 | 121,900 | 122,300 | 120,400 | 121,900 | -1,200 | -1% | 4,480 |
| 2010/07/16 | 124,500 | 125,100 | 122,600 | 123,100 | -1,800 | -1.4% | 3,868 |
| 2010/07/15 | 125,900 | 126,500 | 124,900 | 124,900 | -2,300 | -1.8% | 7,438 |
| 2010/07/14 | 128,900 | 128,900 | 127,000 | 127,200 | -600 | -0.5% | 4,783 |
| 2010/07/13 | 129,300 | 129,400 | 127,600 | 127,800 | -500 | -0.4% | 3,009 |
| 2010/07/12 | 130,000 | 131,300 | 128,000 | 128,300 | -2,600 | -2% | 4,895 |
| 2010/07/09 | 131,500 | 131,900 | 130,800 | 130,900 | -700 | -0.5% | 4,515 |
| 2010/07/08 | 131,700 | 132,700 | 131,200 | 131,600 | +2,900 | +2.3% | 7,752 |
| 2010/07/07 | 128,800 | 129,300 | 128,200 | 128,700 | -900 | -0.7% | 3,938 |
| 2010/07/06 | 127,500 | 129,800 | 126,100 | 129,600 | +1,000 | +0.8% | 5,452 |
| 2010/07/05 | 126,600 | 129,300 | 126,500 | 128,600 | +1,700 | +1.3% | 3,620 |
| 2010/07/02 | 127,800 | 128,100 | 126,100 | 126,900 | ±0 | ±0% | 7,091 |
| 2010/07/01 | 127,500 | 127,700 | 125,800 | 126,900 | -1,200 | -0.9% | 4,035 |
| 2010/06/30 | 129,000 | 130,400 | 127,100 | 128,100 | -2,400 | -1.8% | 5,228 |
| 2010/06/29 | 133,100 | 133,900 | 129,300 | 130,500 | -1,300 | -1% | 7,124 |
| 2010/06/28 | 130,900 | 132,500 | 130,900 | 131,800 | +900 | +0.7% | 5,685 |
| 2010/06/25 | 134,200 | 134,400 | 130,500 | 130,900 | -2,500 | -1.9% | 7,450 |
| 2010/06/24 | 133,000 | 134,900 | 132,200 | 133,400 | +3,400 | +2.6% | 7,070 |
| 2010/06/23 | 132,000 | 132,000 | 130,000 | 130,000 | -2,700 | -2% | 3,545 |
| 2010/06/22 | 133,400 | 134,500 | 132,100 | 132,700 | -1,900 | -1.4% | 2,822 |
| 2010/06/21 | 133,000 | 134,900 | 132,600 | 134,600 | +2,700 | +2% | 3,597 |
| 2010/06/18 | 131,300 | 132,400 | 130,900 | 131,900 | +400 | +0.3% | 3,276 |
| 2010/06/17 | 131,000 | 131,700 | 130,400 | 131,500 | +800 | +0.6% | 4,857 |
| 2010/06/16 | 130,300 | 131,000 | 128,800 | 130,700 | +1,800 | +1.4% | 5,302 |
| 2010/06/15 | 130,500 | 130,900 | 128,500 | 128,900 | -1,200 | -0.9% | 4,085 |
| 2010/06/14 | 130,500 | 131,000 | 129,700 | 130,100 | +2,100 | +1.6% | 4,173 |
| 2010/06/11 | 130,000 | 130,000 | 127,600 | 128,000 | +700 | +0.5% | 5,537 |
| 2010/06/10 | 127,000 | 127,500 | 126,000 | 127,300 | -200 | -0.2% | 5,860 |
| 2010/06/09 | 128,000 | 129,300 | 126,700 | 127,500 | -1,100 | -0.9% | 7,244 |
| 2010/06/08 | 126,500 | 129,000 | 126,100 | 128,600 | +2,400 | +1.9% | 4,284 |
| 2010/06/07 | 128,700 | 129,000 | 125,900 | 126,200 | -5,500 | -4.2% | 6,657 |
| 2010/06/04 | 133,100 | 134,100 | 131,000 | 131,700 | -2,500 | -1.9% | 7,474 |
| 2010/06/03 | 134,500 | 134,900 | 133,400 | 134,200 | +2,600 | +2% | 5,449 |
| 2010/06/02 | 132,100 | 133,400 | 130,100 | 131,600 | -2,800 | -2.1% | 13,843 |
| 2010/06/01 | 135,400 | 135,600 | 132,900 | 134,400 | -200 | -0.1% | 7,728 |
| 2010/05/31 | 132,000 | 135,700 | 131,100 | 134,600 | +3,700 | +2.8% | 9,494 |
| 2010/05/28 | 130,600 | 131,100 | 127,900 | 130,900 | +1,200 | +0.9% | 8,468 |
| 2010/05/27 | 125,000 | 130,500 | 124,800 | 129,700 | +3,000 | +2.4% | 9,867 |
| 2010/05/26 | 125,200 | 128,600 | 125,200 | 126,700 | -1,500 | -1.2% | 12,064 |
| 2010/05/25 | 131,200 | 131,400 | 127,000 | 128,200 | -4,700 | -3.5% | 10,458 |
| 2010/05/24 | 134,000 | 135,000 | 131,500 | 132,900 | -3,200 | -2.4% | 11,441 |
| 2010/05/21 | 137,700 | 137,700 | 135,700 | 136,100 | -600 | -0.4% | 14,149 |
| 2010/05/20 | 138,000 | 139,200 | 136,200 | 136,700 | -3,400 | -2.4% | 4,860 |
3651～
3700
件表示中 / 3731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 | 332,900円 | +1.9% | -71.8% | 1.50% | 69.07倍 | 0.84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 |
| ＴＢＳＨＤ | 506,000円 | +4.5% | +9.2% | 1.38% | 29.04倍 | 0.85倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 235,600円 | +10.6% | -26.0% | 1.83% | 27.56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 | 407,800円 | +5.5% | +11.8% | 1.96% | 25.55倍 | 2.86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 | 934,100円 | +13.0% | +4.4% | 1.33% | 38.28倍 | 6.80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 |
市場注目の銘柄
チャート関連のコラム
