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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 4,460 | 4,460 | 4,275 | 4,385 | -15 | -0.3% | 4,200 |
| 2015/12/02 | 4,550 | 4,555 | 4,400 | 4,400 | -45 | -1% | 26,100 |
| 2015/12/01 | 4,250 | 4,450 | 4,210 | 4,445 | +240 | +5.7% | 15,400 |
| 2015/11/30 | 4,190 | 4,235 | 4,175 | 4,205 | +95 | +2.3% | 8,300 |
| 2015/11/27 | 4,050 | 4,165 | 4,050 | 4,110 | +120 | +3% | 7,000 |
| 2015/11/26 | 4,050 | 4,050 | 3,990 | 3,990 | -10 | -0.3% | 2,100 |
| 2015/11/25 | 4,005 | 4,020 | 3,965 | 4,000 | +20 | +0.5% | 3,200 |
| 2015/11/24 | 4,070 | 4,070 | 3,980 | 3,980 | -20 | -0.5% | 2,200 |
| 2015/11/20 | 3,975 | 4,000 | 3,970 | 4,000 | -30 | -0.7% | 2,000 |
| 2015/11/19 | 4,100 | 4,130 | 4,030 | 4,030 | -50 | -1.2% | 5,900 |
| 2015/11/18 | 4,135 | 4,145 | 4,080 | 4,080 | -105 | -2.5% | 4,900 |
| 2015/11/17 | 4,170 | 4,220 | 4,125 | 4,185 | -55 | -1.3% | 5,100 |
| 2015/11/16 | 4,120 | 4,300 | 4,120 | 4,240 | +120 | +2.9% | 7,600 |
| 2015/11/13 | 4,570 | 4,660 | 4,080 | 4,120 | -320 | -7.2% | 24,100 |
| 2015/11/12 | 4,230 | 4,495 | 4,200 | 4,440 | +255 | +6.1% | 8,800 |
| 2015/11/11 | 4,245 | 4,245 | 4,170 | 4,185 | +10 | +0.2% | 1,200 |
| 2015/11/10 | 4,055 | 4,195 | 4,055 | 4,175 | +120 | +3% | 2,900 |
| 2015/11/09 | 4,205 | 4,210 | 4,010 | 4,055 | -150 | -3.6% | 6,700 |
| 2015/11/06 | 4,230 | 4,320 | 4,205 | 4,205 | -90 | -2.1% | 2,700 |
| 2015/11/05 | 4,390 | 4,390 | 4,230 | 4,295 | -55 | -1.3% | 5,700 |
| 2015/11/04 | 4,375 | 4,380 | 4,230 | 4,350 | +20 | +0.5% | 2,200 |
| 2015/11/02 | 4,390 | 4,390 | 4,140 | 4,330 | -70 | -1.6% | 3,100 |
| 2015/10/30 | 4,535 | 4,535 | 4,380 | 4,400 | -15 | -0.3% | 2,300 |
| 2015/10/29 | 4,385 | 4,635 | 4,350 | 4,415 | +65 | +1.5% | 10,400 |
| 2015/10/28 | 4,350 | 4,530 | 4,340 | 4,350 | +70 | +1.6% | 6,600 |
| 2015/10/27 | 4,485 | 4,485 | 4,260 | 4,280 | +75 | +1.8% | 6,300 |
| 2015/10/26 | 4,120 | 4,285 | 4,120 | 4,205 | +105 | +2.6% | 4,800 |
| 2015/10/23 | 4,280 | 4,280 | 4,100 | 4,100 | -15 | -0.4% | 1,800 |
| 2015/10/22 | 4,200 | 4,260 | 4,060 | 4,115 | -85 | -2% | 4,200 |
| 2015/10/21 | 4,170 | 4,200 | 4,060 | 4,200 | +40 | +1% | 2,400 |
| 2015/10/20 | 4,250 | 4,250 | 4,075 | 4,160 | -90 | -2.1% | 2,000 |
| 2015/10/19 | 4,440 | 4,440 | 4,150 | 4,250 | -180 | -4.1% | 6,100 |
| 2015/10/16 | 4,480 | 4,485 | 4,350 | 4,430 | -60 | -1.3% | 2,000 |
| 2015/10/15 | 4,620 | 4,620 | 4,425 | 4,490 | -60 | -1.3% | 3,800 |
| 2015/10/14 | 4,495 | 4,650 | 4,495 | 4,550 | +110 | +2.5% | 9,500 |
| 2015/10/13 | 4,320 | 4,665 | 4,215 | 4,440 | +170 | +4% | 11,500 |
| 2015/10/09 | 3,935 | 4,270 | 3,935 | 4,270 | +295 | +7.4% | 12,000 |
| 2015/10/08 | 4,165 | 4,180 | 3,975 | 3,975 | -175 | -4.2% | 6,700 |
| 2015/10/07 | 4,085 | 4,150 | 3,870 | 4,150 | +55 | +1.3% | 8,400 |
| 2015/10/06 | 3,970 | 4,200 | 3,885 | 4,095 | +325 | +8.6% | 8,800 |
| 2015/10/05 | 3,610 | 3,770 | 3,610 | 3,770 | +100 | +2.7% | 3,000 |
| 2015/10/02 | 3,585 | 3,670 | 3,565 | 3,670 | +75 | +2.1% | 2,000 |
| 2015/10/01 | 3,700 | 3,700 | 3,540 | 3,595 | -165 | -4.4% | 5,400 |
| 2015/09/30 | 3,850 | 3,850 | 3,730 | 3,760 | +190 | +5.3% | 3,600 |
| 2015/09/29 | 3,630 | 3,660 | 3,570 | 3,570 | -155 | -4.2% | 900 |
| 2015/09/28 | 3,750 | 3,795 | 3,725 | 3,725 | +25 | +0.7% | 1,000 |
| 2015/09/25 | 3,745 | 3,770 | 3,640 | 3,700 | +25 | +0.7% | 2,500 |
| 2015/09/24 | 3,800 | 3,800 | 3,650 | 3,675 | -200 | -5.2% | 2,600 |
| 2015/09/18 | 3,850 | 3,970 | 3,840 | 3,875 | +65 | +1.7% | 8,800 |
| 2015/09/17 | 3,955 | 3,955 | 3,715 | 3,810 | -175 | -4.4% | 11,300 |
2301～
2350
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
