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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 1,499 | 1,508 | 1,494 | 1,504.5 | -12 | -0.8% | 447,500 |
| 2023/11/28 | 1,523 | 1,530.5 | 1,500 | 1,516.5 | -6.5 | -0.4% | 397,000 |
| 2023/11/27 | 1,532.5 | 1,535 | 1,517 | 1,523 | -2 | -0.1% | 433,800 |
| 2023/11/24 | 1,485 | 1,531 | 1,479.5 | 1,525 | +57 | +3.9% | 663,000 |
| 2023/11/22 | 1,457.5 | 1,479.5 | 1,456 | 1,468 | +0.5 | ±0% | 517,900 |
| 2023/11/21 | 1,463 | 1,472 | 1,456 | 1,467.5 | +1.5 | +0.1% | 735,400 |
| 2023/11/20 | 1,490 | 1,499.5 | 1,466 | 1,466 | -36.5 | -2.4% | 654,200 |
| 2023/11/17 | 1,480 | 1,507.5 | 1,480 | 1,502.5 | +18.5 | +1.2% | 506,800 |
| 2023/11/16 | 1,492.5 | 1,502 | 1,481.5 | 1,484 | -11.5 | -0.8% | 376,400 |
| 2023/11/15 | 1,504.5 | 1,512 | 1,491 | 1,495.5 | -4.5 | -0.3% | 510,900 |
| 2023/11/14 | 1,509 | 1,521 | 1,500 | 1,500 | -7 | -0.5% | 309,300 |
| 2023/11/13 | 1,547.5 | 1,547.5 | 1,501 | 1,507 | -43.5 | -2.8% | 372,000 |
| 2023/11/10 | 1,510.5 | 1,553 | 1,507.5 | 1,550.5 | +40 | +2.6% | 581,400 |
| 2023/11/09 | 1,493.5 | 1,513 | 1,478.5 | 1,510.5 | +22.5 | +1.5% | 508,900 |
| 2023/11/08 | 1,547 | 1,550 | 1,478 | 1,488 | -59.5 | -3.8% | 893,400 |
| 2023/11/07 | 1,537 | 1,561 | 1,536.5 | 1,547.5 | +16.5 | +1.1% | 621,900 |
| 2023/11/06 | 1,538 | 1,549.5 | 1,483.5 | 1,531 | -25 | -1.6% | 1,212,200 |
| 2023/11/02 | 1,523 | 1,560.5 | 1,521 | 1,556 | +33 | +2.2% | 996,000 |
| 2023/11/01 | 1,502 | 1,531.5 | 1,493.5 | 1,523 | +31.5 | +2.1% | 624,800 |
| 2023/10/31 | 1,470 | 1,492 | 1,463 | 1,491.5 | +19 | +1.3% | 693,600 |
| 2023/10/30 | 1,482.5 | 1,492 | 1,465.5 | 1,472.5 | -23 | -1.5% | 363,100 |
| 2023/10/27 | 1,494 | 1,499.5 | 1,484.5 | 1,495.5 | +5.5 | +0.4% | 454,700 |
| 2023/10/26 | 1,494 | 1,507 | 1,482 | 1,490 | -13.5 | -0.9% | 471,100 |
| 2023/10/25 | 1,516.5 | 1,516.5 | 1,490 | 1,503.5 | ±0 | ±0% | 567,000 |
| 2023/10/24 | 1,490 | 1,507 | 1,482.5 | 1,503.5 | +11.5 | +0.8% | 663,100 |
| 2023/10/23 | 1,488.5 | 1,498.5 | 1,485.5 | 1,492 | -18 | -1.2% | 431,200 |
| 2023/10/20 | 1,505.5 | 1,518 | 1,500 | 1,510 | -7 | -0.5% | 482,600 |
| 2023/10/19 | 1,519.5 | 1,537.5 | 1,511.5 | 1,517 | -15 | -1% | 419,800 |
| 2023/10/18 | 1,527.5 | 1,537.5 | 1,511.5 | 1,532 | +2 | +0.1% | 373,200 |
| 2023/10/17 | 1,530.5 | 1,541.5 | 1,522.5 | 1,530 | +10.5 | +0.7% | 319,800 |
| 2023/10/16 | 1,515 | 1,519.5 | 1,498 | 1,519.5 | -11 | -0.7% | 397,200 |
| 2023/10/13 | 1,521 | 1,546.5 | 1,521 | 1,530.5 | -17.5 | -1.1% | 393,800 |
| 2023/10/12 | 1,527 | 1,549.5 | 1,520 | 1,548 | +37.5 | +2.5% | 402,500 |
| 2023/10/11 | 1,516 | 1,527.5 | 1,502.5 | 1,510.5 | -11 | -0.7% | 347,200 |
| 2023/10/10 | 1,482 | 1,525 | 1,482 | 1,521.5 | +41.5 | +2.8% | 450,900 |
| 2023/10/06 | 1,474 | 1,481.5 | 1,472 | 1,480 | +16.5 | +1.1% | 386,400 |
| 2023/10/05 | 1,444 | 1,465.5 | 1,437.5 | 1,463.5 | +19 | +1.3% | 618,500 |
| 2023/10/04 | 1,478.5 | 1,480.5 | 1,443.5 | 1,444.5 | -67.5 | -4.5% | 1,072,500 |
| 2023/10/03 | 1,581.5 | 1,581.5 | 1,512 | 1,512 | -82 | -5.1% | 981,300 |
| 2023/10/02 | 1,600 | 1,615 | 1,594 | 1,594 | -8 | -0.5% | 747,000 |
| 2023/09/29 | 1,601 | 1,613.5 | 1,593.5 | 1,602 | +9.5 | +0.6% | 615,200 |
| 2023/09/28 | 1,604 | 1,605 | 1,584 | 1,592.5 | -29 | -1.8% | 554,800 |
| 2023/09/27 | 1,600 | 1,624.5 | 1,595 | 1,621.5 | ±0 | ±0% | 683,900 |
| 2023/09/26 | 1,588.5 | 1,634 | 1,583 | 1,621.5 | +41.5 | +2.6% | 507,300 |
| 2023/09/25 | 1,593 | 1,596.5 | 1,572 | 1,580 | -20 | -1.3% | 586,400 |
| 2023/09/22 | 1,590.5 | 1,614.5 | 1,573 | 1,600 | +26 | +1.7% | 1,089,200 |
| 2023/09/21 | 1,585 | 1,597.5 | 1,573.5 | 1,574 | -17.5 | -1.1% | 402,300 |
| 2023/09/20 | 1,611 | 1,615 | 1,588 | 1,591.5 | -29.5 | -1.8% | 611,300 |
| 2023/09/19 | 1,647.5 | 1,647.5 | 1,607 | 1,621 | -16.5 | -1% | 562,500 |
| 2023/09/15 | 1,630 | 1,655.5 | 1,625 | 1,637.5 | +34.5 | +2.2% | 828,900 |
351～
400
件表示中 / 3695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 | 288,500円 | -2.8% | -35.9% | 1.73% | - | 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 |
| 東映アニメ | 327,000円 | +1.5% | +4.0% | 0.95% | 34.29倍 | 4.84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 |
| ＮＳＳＯＬ | 373,300円 | +5.5% | +11.8% | 2.14% | 23.39倍 | 2.62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％ |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45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 | 747,500円 | +10.0% | +8.5% | 1.42% | 32.39倍 | 3.53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
