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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 3,175 | 3,175 | 3,100 | 3,105 | +45 | +1.5% | 2,400 |
| 2016/02/17 | 2,948 | 3,200 | 2,940 | 3,060 | +62 | +2.1% | 5,300 |
| 2016/02/16 | 3,000 | 3,110 | 2,900 | 2,998 | -2 | -0.1% | 2,700 |
| 2016/02/15 | 3,090 | 3,100 | 2,910 | 3,000 | +180 | +6.4% | 6,000 |
| 2016/02/12 | 2,800 | 2,880 | 2,780 | 2,820 | -180 | -6% | 7,500 |
| 2016/02/10 | 3,160 | 3,160 | 2,825 | 3,000 | -30 | -1% | 9,700 |
| 2016/02/09 | 3,255 | 3,255 | 3,015 | 3,030 | -365 | -10.8% | 6,700 |
| 2016/02/08 | 3,450 | 3,450 | 3,380 | 3,395 | -55 | -1.6% | 1,600 |
| 2016/02/05 | 3,395 | 3,530 | 3,395 | 3,450 | -220 | -6% | 1,200 |
| 2016/02/04 | 3,795 | 3,795 | 3,600 | 3,670 | -120 | -3.2% | 1,700 |
| 2016/02/03 | 3,800 | 3,800 | 3,565 | 3,790 | -45 | -1.2% | 1,400 |
| 2016/02/02 | 3,620 | 3,950 | 3,600 | 3,835 | +285 | +8% | 14,700 |
| 2016/02/01 | 3,625 | 3,625 | 3,500 | 3,550 | +200 | +6% | 3,600 |
| 2016/01/29 | 3,235 | 3,410 | 3,225 | 3,350 | +145 | +4.5% | 3,000 |
| 2016/01/28 | 3,275 | 3,345 | 3,205 | 3,205 | -140 | -4.2% | 1,400 |
| 2016/01/27 | 3,245 | 3,430 | 3,245 | 3,345 | +65 | +2% | 8,500 |
| 2016/01/26 | 3,190 | 3,290 | 3,115 | 3,280 | +90 | +2.8% | 4,000 |
| 2016/01/25 | 3,110 | 3,190 | 3,110 | 3,190 | +90 | +2.9% | 4,200 |
| 2016/01/22 | 2,980 | 3,110 | 2,881 | 3,100 | +330 | +11.9% | 10,400 |
| 2016/01/21 | 2,999 | 3,085 | 2,755 | 2,770 | -229 | -7.6% | 13,300 |
| 2016/01/20 | 3,180 | 3,180 | 2,999 | 2,999 | -181 | -5.7% | 8,000 |
| 2016/01/19 | 3,110 | 3,190 | 3,110 | 3,180 | +60 | +1.9% | 2,700 |
| 2016/01/18 | 3,020 | 3,175 | 3,020 | 3,120 | -135 | -4.1% | 6,100 |
| 2016/01/15 | 3,360 | 3,410 | 3,250 | 3,255 | -105 | -3.1% | 12,400 |
| 2016/01/14 | 3,390 | 3,440 | 3,360 | 3,360 | -240 | -6.7% | 8,200 |
| 2016/01/13 | 3,630 | 3,670 | 3,600 | 3,600 | +30 | +0.8% | 3,900 |
| 2016/01/12 | 3,870 | 3,910 | 3,570 | 3,570 | -280 | -7.3% | 14,200 |
| 2016/01/08 | 3,600 | 3,880 | 3,600 | 3,850 | +240 | +6.6% | 9,200 |
| 2016/01/07 | 3,865 | 3,865 | 3,550 | 3,610 | -270 | -7% | 11,700 |
| 2016/01/06 | 3,940 | 3,940 | 3,830 | 3,880 | -60 | -1.5% | 5,900 |
| 2016/01/05 | 3,930 | 3,985 | 3,855 | 3,940 | -60 | -1.5% | 4,600 |
| 2016/01/04 | 4,150 | 4,150 | 4,000 | 4,000 | -50 | -1.2% | 5,000 |
| 2015/12/30 | 4,000 | 4,085 | 4,000 | 4,050 | +15 | +0.4% | 3,500 |
| 2015/12/29 | 4,000 | 4,050 | 4,000 | 4,035 | -15 | -0.4% | 2,400 |
| 2015/12/28 | 3,960 | 4,150 | 3,960 | 4,050 | +200 | +5.2% | 4,600 |
| 2015/12/25 | 3,990 | 3,995 | 3,850 | 3,850 | -35 | -0.9% | 4,800 |
| 2015/12/24 | 3,980 | 4,015 | 3,885 | 3,885 | -95 | -2.4% | 3,900 |
| 2015/12/22 | 4,005 | 4,005 | 3,980 | 3,980 | -45 | -1.1% | 5,700 |
| 2015/12/21 | 4,050 | 4,070 | 4,000 | 4,025 | -45 | -1.1% | 3,900 |
| 2015/12/18 | 4,110 | 4,205 | 4,060 | 4,070 | -40 | -1% | 3,500 |
| 2015/12/17 | 4,150 | 4,175 | 4,055 | 4,110 | +10 | +0.2% | 6,700 |
| 2015/12/16 | 4,090 | 4,245 | 4,090 | 4,100 | +15 | +0.4% | 5,200 |
| 2015/12/15 | 4,395 | 4,395 | 4,080 | 4,085 | -140 | -3.3% | 3,400 |
| 2015/12/14 | 4,150 | 4,225 | 4,080 | 4,225 | -75 | -1.7% | 5,000 |
| 2015/12/11 | 4,130 | 4,300 | 4,130 | 4,300 | +145 | +3.5% | 800 |
| 2015/12/10 | 4,260 | 4,260 | 4,110 | 4,155 | -110 | -2.6% | 2,300 |
| 2015/12/09 | 4,320 | 4,320 | 4,250 | 4,265 | -75 | -1.7% | 1,000 |
| 2015/12/08 | 4,420 | 4,420 | 4,305 | 4,340 | -60 | -1.4% | 2,400 |
| 2015/12/07 | 4,330 | 4,425 | 4,330 | 4,400 | +130 | +3% | 4,100 |
| 2015/12/04 | 4,305 | 4,330 | 4,270 | 4,270 | -115 | -2.6% | 2,200 |
2251～
2300
件表示中 / 2401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% | 9.33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 |
| ＺＯＡ | 149,400円 | +4.7% | +20.0% | 4.69% | 5.36倍 | 0.68倍 |
|
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 | 18,400円 | -4.4% | -9.5% | 0.00% | 10.91倍 | 61.33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 |
| 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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
