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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,864.5 | 1,876 | 1,857.5 | 1,868.5 | +3.5 | +0.2% | 383,200 |
| 2024/05/01 | 1,858 | 1,873.5 | 1,843 | 1,865 | -13 | -0.7% | 485,100 |
| 2024/04/30 | 1,881.5 | 1,896.5 | 1,856.5 | 1,878 | +20 | +1.1% | 454,800 |
| 2024/04/26 | 1,851 | 1,873 | 1,831 | 1,858 | -1 | -0.1% | 458,400 |
| 2024/04/25 | 1,875.5 | 1,889 | 1,859 | 1,859 | -34 | -1.8% | 986,000 |
| 2024/04/24 | 1,887.5 | 1,895.5 | 1,863.5 | 1,893 | +11 | +0.6% | 578,400 |
| 2024/04/23 | 1,861.5 | 1,897.5 | 1,858.5 | 1,882 | +4.5 | +0.2% | 572,800 |
| 2024/04/22 | 1,890.5 | 1,902.5 | 1,859 | 1,877.5 | +7.5 | +0.4% | 573,800 |
| 2024/04/19 | 1,895 | 1,932.5 | 1,857 | 1,870 | -38.5 | -2% | 894,100 |
| 2024/04/18 | 1,900 | 1,920 | 1,883 | 1,908.5 | +8.5 | +0.4% | 892,300 |
| 2024/04/17 | 1,962 | 1,962 | 1,893 | 1,900 | -62 | -3.2% | 993,700 |
| 2024/04/16 | 2,003 | 2,009.5 | 1,955 | 1,962 | -62.5 | -3.1% | 643,200 |
| 2024/04/15 | 2,027.5 | 2,039 | 2,011 | 2,024.5 | -19 | -0.9% | 356,800 |
| 2024/04/12 | 2,048 | 2,059 | 2,028.5 | 2,043.5 | -1.5 | -0.1% | 801,300 |
| 2024/04/11 | 1,977.5 | 2,048 | 1,963.5 | 2,045 | +40 | +2% | 959,100 |
| 2024/04/10 | 1,957.5 | 2,013.5 | 1,957.5 | 2,005 | +36 | +1.8% | 910,100 |
| 2024/04/09 | 1,951.5 | 1,977 | 1,947.5 | 1,969 | +29.5 | +1.5% | 462,000 |
| 2024/04/08 | 1,959 | 1,968 | 1,933 | 1,939.5 | -11 | -0.6% | 421,900 |
| 2024/04/05 | 1,936 | 1,956.5 | 1,924 | 1,950.5 | +0.5 | ±0% | 706,800 |
| 2024/04/04 | 1,937.5 | 1,956 | 1,930 | 1,950 | +14.5 | +0.7% | 524,700 |
| 2024/04/03 | 1,930 | 1,946.5 | 1,923.5 | 1,935.5 | -10 | -0.5% | 763,300 |
| 2024/04/02 | 1,908 | 1,946.5 | 1,892.5 | 1,945.5 | -2.5 | -0.1% | 811,900 |
| 2024/04/01 | 1,974.5 | 1,980 | 1,935.5 | 1,948 | -36 | -1.8% | 739,600 |
| 2024/03/29 | 1,975 | 2,009.5 | 1,930.5 | 1,984 | +155 | +8.5% | 2,189,400 |
| 2024/03/28 | 1,860 | 1,868 | 1,815 | 1,829 | -49 | -2.6% | 791,600 |
| 2024/03/27 | 1,824 | 1,905.5 | 1,818.5 | 1,878 | +58 | +3.2% | 1,317,700 |
| 2024/03/26 | 1,835 | 1,837 | 1,810 | 1,820 | -39.5 | -2.1% | 757,900 |
| 2024/03/25 | 1,905 | 1,907 | 1,856.5 | 1,859.5 | -27 | -1.4% | 908,900 |
| 2024/03/22 | 1,873.5 | 1,895.5 | 1,846.5 | 1,886.5 | +17 | +0.9% | 728,900 |
| 2024/03/21 | 1,884 | 1,892.5 | 1,864.5 | 1,869.5 | +6 | +0.3% | 658,000 |
| 2024/03/19 | 1,821.5 | 1,870 | 1,821.5 | 1,863.5 | +31 | +1.7% | 750,800 |
| 2024/03/18 | 1,829.5 | 1,840 | 1,816 | 1,832.5 | +16.5 | +0.9% | 657,300 |
| 2024/03/15 | 1,810.5 | 1,829 | 1,808.5 | 1,816 | +5 | +0.3% | 713,200 |
| 2024/03/14 | 1,790.5 | 1,819 | 1,780.5 | 1,811 | +23.5 | +1.3% | 610,000 |
| 2024/03/13 | 1,820 | 1,835 | 1,776 | 1,787.5 | -13.5 | -0.7% | 683,200 |
| 2024/03/12 | 1,814.5 | 1,814.5 | 1,775 | 1,801 | -13.5 | -0.7% | 586,000 |
| 2024/03/11 | 1,792 | 1,832.5 | 1,779.5 | 1,814.5 | -13.5 | -0.7% | 731,000 |
| 2024/03/08 | 1,776.5 | 1,854 | 1,773.5 | 1,828 | +37 | +2.1% | 879,800 |
| 2024/03/07 | 1,772 | 1,806 | 1,763 | 1,791 | +33 | +1.9% | 674,600 |
| 2024/03/06 | 1,769 | 1,791 | 1,758 | 1,758 | -14 | -0.8% | 520,300 |
| 2024/03/05 | 1,823.5 | 1,824.5 | 1,767.5 | 1,772 | -71 | -3.9% | 827,800 |
| 2024/03/04 | 1,813 | 1,851.5 | 1,804.5 | 1,843 | +19 | +1% | 857,400 |
| 2024/03/01 | 1,810 | 1,827.5 | 1,784 | 1,824 | +31.5 | +1.8% | 918,100 |
| 2024/02/29 | 1,816 | 1,820 | 1,777.5 | 1,792.5 | -27 | -1.5% | 986,000 |
| 2024/02/28 | 1,842.5 | 1,845.5 | 1,806.5 | 1,819.5 | -36.5 | -2% | 595,400 |
| 2024/02/27 | 1,884 | 1,884.5 | 1,849 | 1,856 | -38.5 | -2% | 604,800 |
| 2024/02/26 | 1,940 | 1,940 | 1,894.5 | 1,894.5 | -35.5 | -1.8% | 558,100 |
| 2024/02/22 | 1,952.5 | 1,952.5 | 1,926.5 | 1,930 | -24.5 | -1.3% | 613,000 |
| 2024/02/21 | 1,957.5 | 1,985 | 1,943.5 | 1,954.5 | +14.5 | +0.7% | 688,800 |
| 2024/02/20 | 1,961.5 | 1,965 | 1,932.5 | 1,940 | -10.5 | -0.5% | 666,700 |
1～
50
件表示中 / 3448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 | 186,800円 | +4.1% | +0.6% | 2.57% | 11.21倍 | 0.48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 |
| ＮＳＳＯＬ | 505,000円 | +6.2% | +3.0% | 2.65% | 18.86倍 | 1.95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３０％ |
| コーエーテクモ | 131,700円 | +6.4% | -12.6% | 3.64% | 13.86倍 | 2.38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 |
| 富士ソフト | 614,000円 | +5.4% | +10.8% | 1.37% | 18.40倍 | 3.12倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
| ＢＩＰＲＯＧＹ | 374,600円 | +4.0% | +3.9% | 2.67% | 15.38倍 | 2.26倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
