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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 2,919 | 2,947 | 2,880.5 | 2,907 | ±0 | ±0% | 1,167,900 |
| 2025/06/05 | 2,911 | 2,925 | 2,887 | 2,907 | -3 | -0.1% | 1,376,900 |
| 2025/06/04 | 2,928 | 2,948.5 | 2,910 | 2,910 | -29 | -1% | 1,209,500 |
| 2025/06/03 | 2,920 | 2,948 | 2,887.5 | 2,939 | +19 | +0.7% | 1,742,500 |
| 2025/06/02 | 2,882 | 2,926 | 2,847 | 2,920 | +48 | +1.7% | 2,007,700 |
| 2025/05/30 | 2,987.5 | 2,991.5 | 2,872 | 2,872 | -129 | -4.3% | 3,528,100 |
| 2025/05/29 | 2,993.5 | 3,041 | 2,987 | 3,001 | +13.5 | +0.5% | 2,046,400 |
| 2025/05/28 | 3,004 | 3,042 | 2,945 | 2,987.5 | -6.5 | -0.2% | 2,997,100 |
| 2025/05/27 | 2,978.5 | 3,023 | 2,972.5 | 2,994 | +12.5 | +0.4% | 1,970,100 |
| 2025/05/26 | 2,965 | 3,015 | 2,955.5 | 2,981.5 | +36.5 | +1.2% | 2,676,100 |
| 2025/05/23 | 2,927 | 2,955 | 2,883.5 | 2,945 | +32 | +1.1% | 2,584,500 |
| 2025/05/22 | 2,884.5 | 2,927 | 2,861.5 | 2,913 | +3.5 | +0.1% | 2,603,600 |
| 2025/05/21 | 2,949 | 3,060 | 2,856 | 2,909.5 | -0.5 | ±0% | 9,837,900 |
| 2025/05/20 | 3,121 | 3,179 | 2,910 | 2,910 | -252 | -8% | 8,756,500 |
| 2025/05/19 | 2,802.5 | 3,180 | 2,787.5 | 3,162 | +212.5 | +7.2% | 13,962,700 |
| 2025/05/16 | 2,917.5 | 2,980 | 2,902.5 | 2,949.5 | +62 | +2.1% | 3,688,200 |
| 2025/05/15 | 2,856.5 | 2,906.5 | 2,839 | 2,887.5 | +33.5 | +1.2% | 1,719,000 |
| 2025/05/14 | 2,830 | 2,854 | 2,795.5 | 2,854 | +28 | +1% | 1,504,300 |
| 2025/05/13 | 2,902.5 | 2,912.5 | 2,817.5 | 2,826 | -99 | -3.4% | 2,397,000 |
| 2025/05/12 | 2,914 | 2,941 | 2,852.5 | 2,925 | +40 | +1.4% | 2,751,200 |
| 2025/05/09 | 2,843 | 2,923 | 2,832 | 2,885 | +6 | +0.2% | 2,614,300 |
| 2025/05/08 | 2,851 | 2,887.5 | 2,811.5 | 2,879 | +30.5 | +1.1% | 2,218,100 |
| 2025/05/07 | 2,778.5 | 2,848.5 | 2,759 | 2,848.5 | +78.5 | +2.8% | 3,467,700 |
| 2025/05/02 | 2,888 | 2,892 | 2,756 | 2,770 | -161 | -5.5% | 5,289,100 |
| 2025/05/01 | 2,980 | 2,985 | 2,911 | 2,931 | -27 | -0.9% | 3,266,200 |
| 2025/04/30 | 2,951.5 | 2,968 | 2,917 | 2,958 | -18 | -0.6% | 2,278,700 |
| 2025/04/28 | 2,979 | 2,995 | 2,945 | 2,976 | -20.5 | -0.7% | 2,363,600 |
| 2025/04/25 | 2,938.5 | 3,020 | 2,931.5 | 2,996.5 | +53 | +1.8% | 3,434,800 |
| 2025/04/24 | 3,017 | 3,025 | 2,877 | 2,943.5 | -128.5 | -4.2% | 7,250,400 |
| 2025/04/23 | 3,101 | 3,167 | 3,062 | 3,072 | -28 | -0.9% | 2,784,600 |
| 2025/04/22 | 3,102 | 3,135 | 3,043 | 3,100 | -1 | ±0% | 2,850,800 |
| 2025/04/21 | 3,184 | 3,230 | 3,086 | 3,101 | -39 | -1.2% | 5,379,800 |
| 2025/04/18 | 3,171 | 3,347 | 3,131 | 3,140 | +109 | +3.6% | 16,628,000 |
| 2025/04/17 | 3,215 | 3,433 | 2,950 | 3,031 | -184 | -5.7% | 22,722,500 |
| 2025/04/16 | 3,180 | 3,225 | 3,086 | 3,215 | +26 | +0.8% | 5,546,300 |
| 2025/04/15 | 3,220 | 3,254 | 3,122 | 3,189 | -27 | -0.8% | 6,243,200 |
| 2025/04/14 | 3,258 | 3,332 | 3,143 | 3,216 | -1 | ±0% | 7,493,200 |
| 2025/04/11 | 3,304 | 3,304 | 3,175 | 3,217 | -87 | -2.6% | 6,699,200 |
| 2025/04/10 | 3,043 | 3,351 | 3,001 | 3,304 | +308.5 | +10.3% | 17,428,900 |
| 2025/04/09 | 2,980 | 3,141 | 2,930 | 2,995.5 | +110 | +3.8% | 11,591,000 |
| 2025/04/08 | 2,850 | 2,935 | 2,800.5 | 2,885.5 | +106.5 | +3.8% | 8,351,800 |
| 2025/04/07 | 2,700 | 3,010 | 2,690 | 2,779 | -68 | -2.4% | 10,665,800 |
| 2025/04/04 | 3,012 | 3,110 | 2,805 | 2,847 | -152.5 | -5.1% | 17,469,600 |
| 2025/04/03 | 2,723 | 3,028 | 2,681 | 2,999.5 | +239.5 | +8.7% | 19,643,400 |
| 2025/04/02 | 2,707.5 | 2,810.5 | 2,578 | 2,760 | +72.5 | +2.7% | 12,634,000 |
| 2025/04/01 | 2,538.5 | 2,732 | 2,538.5 | 2,687.5 | +135.5 | +5.3% | 17,677,500 |
| 2025/03/31 | 2,492.5 | 2,633 | 2,437 | 2,552 | +14.5 | +0.6% | 12,306,500 |
| 2025/03/28 | 2,570.5 | 2,596 | 2,468 | 2,537.5 | +120.5 | +5% | 12,747,100 |
| 2025/03/27 | 2,417 | 2,488.5 | 2,399.5 | 2,417 | +50 | +2.1% | 4,367,100 |
| 2025/03/26 | 2,367 | 2,436 | 2,349.5 | 2,367 | +33 | +1.4% | 2,517,300 |
1～
50
件表示中 / 3715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 | 290,700円 | +1.9% | -71.8% | 1.72% | 60.31倍 | 0.74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 | 397,200円 | +5.5% | +11.8% | 2.01% | 24.89倍 | 2.78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 | 915,800円 | +13.0% | +4.4% | 1.35% | 37.53倍 | 6.67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 | 319,500円 | -12.7% | -19.5% | 1.28% | 34.21倍 | 4.26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 |
| ＯＢＣ | 838,800円 | +10.0% | +8.5% | 1.26% | 36.34倍 | 3.97倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム
