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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 1,758 | 1,766.5 | 1,740 | 1,766.5 | +13.5 | +0.8% | 416,400 |
| 2024/01/19 | 1,763 | 1,763 | 1,736.5 | 1,753 | +3 | +0.2% | 572,300 |
| 2024/01/18 | 1,750 | 1,768 | 1,745.5 | 1,750 | +4.5 | +0.3% | 625,400 |
| 2024/01/17 | 1,740 | 1,763.5 | 1,736.5 | 1,745.5 | +11 | +0.6% | 787,900 |
| 2024/01/16 | 1,725 | 1,735 | 1,704.5 | 1,734.5 | -4.5 | -0.3% | 611,500 |
| 2024/01/15 | 1,704.5 | 1,748 | 1,700 | 1,739 | +43 | +2.5% | 719,400 |
| 2024/01/12 | 1,717 | 1,726.5 | 1,687.5 | 1,696 | -9 | -0.5% | 627,700 |
| 2024/01/11 | 1,700 | 1,713.5 | 1,696 | 1,705 | +26 | +1.5% | 567,600 |
| 2024/01/10 | 1,652 | 1,691 | 1,644.5 | 1,679 | +26 | +1.6% | 825,300 |
| 2024/01/09 | 1,610.5 | 1,653 | 1,604.5 | 1,653 | +42.5 | +2.6% | 543,400 |
| 2024/01/05 | 1,611 | 1,620.5 | 1,604.5 | 1,610.5 | -4.5 | -0.3% | 685,200 |
| 2024/01/04 | 1,572 | 1,617 | 1,556.5 | 1,615 | +46.5 | +3% | 762,100 |
| 2023/12/29 | 1,584 | 1,589 | 1,560 | 1,568.5 | -7.5 | -0.5% | 530,600 |
| 2023/12/28 | 1,591.5 | 1,601 | 1,573 | 1,576 | -21 | -1.3% | 424,200 |
| 2023/12/27 | 1,611 | 1,615 | 1,586.5 | 1,597 | -4.5 | -0.3% | 496,100 |
| 2023/12/26 | 1,600 | 1,613.5 | 1,596 | 1,601.5 | -5.5 | -0.3% | 543,300 |
| 2023/12/25 | 1,663.5 | 1,665.5 | 1,601.5 | 1,607 | -43 | -2.6% | 510,800 |
| 2023/12/22 | 1,649 | 1,654.5 | 1,645 | 1,650 | +6.5 | +0.4% | 404,900 |
| 2023/12/21 | 1,648 | 1,653 | 1,626.5 | 1,643.5 | -11.5 | -0.7% | 570,200 |
| 2023/12/20 | 1,650.5 | 1,671 | 1,649.5 | 1,655 | +4.5 | +0.3% | 481,300 |
| 2023/12/19 | 1,653 | 1,658.5 | 1,641 | 1,650.5 | +0.5 | ±0% | 738,400 |
| 2023/12/18 | 1,650 | 1,654.5 | 1,634 | 1,650 | -13 | -0.8% | 770,000 |
| 2023/12/15 | 1,687 | 1,698 | 1,650 | 1,663 | -27 | -1.6% | 802,000 |
| 2023/12/14 | 1,740.5 | 1,772.5 | 1,687 | 1,690 | -65.5 | -3.7% | 1,403,800 |
| 2023/12/13 | 1,720 | 1,798 | 1,715.5 | 1,755.5 | +115.5 | +7% | 2,186,500 |
| 2023/12/12 | 1,642.5 | 1,659.5 | 1,631 | 1,640 | +3.5 | +0.2% | 760,500 |
| 2023/12/11 | 1,647.5 | 1,658.5 | 1,630.5 | 1,636.5 | +16 | +1% | 718,300 |
| 2023/12/08 | 1,601 | 1,623 | 1,597 | 1,620.5 | -3.5 | -0.2% | 704,000 |
| 2023/12/07 | 1,655 | 1,664.5 | 1,619.5 | 1,624 | -31.5 | -1.9% | 855,200 |
| 2023/12/06 | 1,615 | 1,687 | 1,615 | 1,655.5 | +51 | +3.2% | 1,362,800 |
| 2023/12/05 | 1,591 | 1,616 | 1,589.5 | 1,604.5 | +9.5 | +0.6% | 881,500 |
| 2023/12/04 | 1,575 | 1,602 | 1,562.5 | 1,595 | +4 | +0.3% | 598,300 |
| 2023/12/01 | 1,540 | 1,603 | 1,540 | 1,591 | +67 | +4.4% | 850,300 |
| 2023/11/30 | 1,500 | 1,526 | 1,499.5 | 1,524 | +19.5 | +1.3% | 409,600 |
| 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 |
351～
400
件表示中 / 3729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 | 304,100円 | +1.9% | -71.8% | 1.64% | 63.09倍 | 0.77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 | 235,100円 | +10.6% | -26.0% | 1.83% | 27.50倍 | 3.94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 | 403,700円 | +5.5% | +11.8% | 1.98% | 25.30倍 | 2.83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 | 925,800円 | +13.0% | +4.4% | 1.34% | 37.94倍 | 6.74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 | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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
