富士山マガジンサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,025 | 1,032 | 1,021 | 1,021 | -5 | -0.5% | 3,400 |
| 2018/07/27 | 1,025 | 1,041 | 1,025 | 1,026 | -2 | -0.2% | 4,800 |
| 2018/07/26 | 1,034 | 1,034 | 1,025 | 1,028 | -6 | -0.6% | 1,900 |
| 2018/07/25 | 1,042 | 1,042 | 1,024 | 1,034 | +7 | +0.7% | 1,700 |
| 2018/07/24 | 1,022 | 1,029 | 1,016 | 1,027 | -13 | -1.3% | 2,000 |
| 2018/07/23 | 1,028 | 1,043 | 1,018 | 1,040 | +11 | +1.1% | 700 |
| 2018/07/20 | 1,024 | 1,039 | 990 | 1,029 | +2 | +0.2% | 10,200 |
| 2018/07/19 | 1,031 | 1,033 | 1,025 | 1,027 | ±0 | ±0% | 2,800 |
| 2018/07/18 | 1,029 | 1,044 | 1,021 | 1,027 | -7 | -0.7% | 7,600 |
| 2018/07/17 | 1,045 | 1,049 | 1,031 | 1,034 | -12 | -1.1% | 3,200 |
| 2018/07/13 | 1,030 | 1,057 | 1,022 | 1,046 | +8 | +0.8% | 11,400 |
| 2018/07/12 | 1,025 | 1,044 | 1,020 | 1,038 | +5 | +0.5% | 2,300 |
| 2018/07/11 | 1,024 | 1,035 | 1,024 | 1,033 | -8 | -0.8% | 3,600 |
| 2018/07/10 | 1,029 | 1,045 | 1,017 | 1,041 | +10 | +1% | 17,200 |
| 2018/07/09 | 1,013 | 1,034 | 1,013 | 1,031 | +18 | +1.8% | 14,400 |
| 2018/07/06 | 982 | 1,016 | 982 | 1,013 | +33 | +3.4% | 7,700 |
| 2018/07/05 | 1,017 | 1,017 | 979 | 980 | -38 | -3.7% | 36,800 |
| 2018/07/04 | 1,019 | 1,036 | 1,014 | 1,018 | -6 | -0.6% | 6,200 |
| 2018/07/03 | 1,050 | 1,050 | 1,018 | 1,024 | -7 | -0.7% | 14,700 |
| 2018/07/02 | 1,068 | 1,068 | 1,031 | 1,031 | -39 | -3.6% | 7,000 |
| 2018/06/29 | 1,027 | 1,074 | 1,027 | 1,070 | +24 | +2.3% | 10,000 |
| 2018/06/28 | 1,088 | 1,088 | 1,045 | 1,046 | -47 | -4.3% | 24,300 |
| 2018/06/27 | 1,081 | 1,119 | 1,080 | 1,093 | +12 | +1.1% | 7,900 |
| 2018/06/26 | 1,081 | 1,102 | 1,070 | 1,081 | -19 | -1.7% | 13,200 |
| 2018/06/25 | 1,146 | 1,147 | 1,096 | 1,100 | -27 | -2.4% | 12,500 |
| 2018/06/22 | 1,122 | 1,136 | 1,122 | 1,127 | -25 | -2.2% | 3,500 |
| 2018/06/21 | 1,141 | 1,153 | 1,135 | 1,152 | +10 | +0.9% | 8,100 |
| 2018/06/20 | 1,130 | 1,148 | 1,103 | 1,142 | +17 | +1.5% | 13,500 |
| 2018/06/19 | 1,170 | 1,185 | 1,101 | 1,125 | -59 | -5% | 41,500 |
| 2018/06/18 | 1,205 | 1,205 | 1,155 | 1,184 | -2 | -0.2% | 13,700 |
| 2018/06/15 | 1,210 | 1,214 | 1,186 | 1,186 | -35 | -2.9% | 20,100 |
| 2018/06/14 | 1,191 | 1,254 | 1,183 | 1,221 | +34 | +2.9% | 59,800 |
| 2018/06/13 | 1,220 | 1,220 | 1,181 | 1,187 | -12 | -1% | 15,400 |
| 2018/06/12 | 1,233 | 1,255 | 1,185 | 1,199 | -49 | -3.9% | 33,800 |
| 2018/06/11 | 1,146 | 1,256 | 1,143 | 1,248 | +103 | +9% | 90,400 |
| 2018/06/08 | 1,150 | 1,151 | 1,132 | 1,145 | +8 | +0.7% | 9,800 |
| 2018/06/07 | 1,133 | 1,160 | 1,133 | 1,137 | +5 | +0.4% | 8,500 |
| 2018/06/06 | 1,116 | 1,137 | 1,115 | 1,132 | +6 | +0.5% | 3,800 |
| 2018/06/05 | 1,127 | 1,137 | 1,118 | 1,126 | +2 | +0.2% | 21,300 |
| 2018/06/04 | 1,174 | 1,185 | 1,120 | 1,124 | -47 | -4% | 54,600 |
| 2018/06/01 | 1,201 | 1,202 | 1,171 | 1,171 | -55 | -4.5% | 52,500 |
| 2018/05/31 | 1,268 | 1,277 | 1,223 | 1,226 | -41 | -3.2% | 30,700 |
| 2018/05/30 | 1,213 | 1,269 | 1,207 | 1,267 | +54 | +4.5% | 23,800 |
| 2018/05/29 | 1,220 | 1,229 | 1,203 | 1,213 | +10 | +0.8% | 7,700 |
| 2018/05/28 | 1,227 | 1,237 | 1,201 | 1,203 | -27 | -2.2% | 17,900 |
| 2018/05/25 | 1,199 | 1,250 | 1,192 | 1,230 | +26 | +2.2% | 26,400 |
| 2018/05/24 | 1,207 | 1,238 | 1,191 | 1,204 | +1 | +0.1% | 28,500 |
| 2018/05/23 | 1,209 | 1,219 | 1,193 | 1,203 | +5 | +0.4% | 8,100 |
| 2018/05/22 | 1,208 | 1,228 | 1,195 | 1,198 | +6 | +0.5% | 9,600 |
| 2018/05/21 | 1,207 | 1,220 | 1,192 | 1,192 | -1 | -0.1% | 12,100 |
1651～
1700
件表示中 / 2402件
類似銘柄と比較する
現在ご覧いただいている「富士マガ」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 |
|---|---|---|---|---|---|---|---|---|
| 富士マガ | 65,000円 | +3.9% | +17.4% | 3.23% | 9.34倍 | 0.90倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ヤマノＨＤ | 6,000円 | +1.2% | +125.5% | 1.67% | 52.17倍 | 1.82倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ＺＯＡ | 146,500円 | +4.7% | +20.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ポプラ | 18,900円 | -4.4% | -9.5% | 0.00% | 11.21倍 | 63.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| フェスタリアＨＤ | 59,500円 | +1.0% | +15.0% | 1.18% | 14.15倍 | 1.37倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
