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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,459 | 3,518 | 3,410 | 3,499 | +8 | +0.2% | 887,300 |
| 2025/09/16 | 3,588 | 3,596 | 3,479 | 3,491 | -72 | -2% | 796,500 |
| 2025/09/12 | 3,624 | 3,650 | 3,555 | 3,563 | -83 | -2.3% | 737,400 |
| 2025/09/11 | 3,700 | 3,737 | 3,621 | 3,646 | -51 | -1.4% | 1,162,500 |
| 2025/09/10 | 3,495 | 3,699 | 3,495 | 3,697 | +226 | +6.5% | 1,661,500 |
| 2025/09/09 | 3,416 | 3,599 | 3,405 | 3,471 | +88 | +2.6% | 1,531,100 |
| 2025/09/08 | 3,371 | 3,400 | 3,344 | 3,383 | +23 | +0.7% | 495,100 |
| 2025/09/05 | 3,505 | 3,507 | 3,356 | 3,360 | -97 | -2.8% | 1,082,200 |
| 2025/09/04 | 3,362 | 3,477 | 3,344 | 3,457 | +97 | +2.9% | 1,113,500 |
| 2025/09/03 | 3,352 | 3,383 | 3,328 | 3,360 | ±0 | ±0% | 738,600 |
| 2025/09/02 | 3,338 | 3,366 | 3,331 | 3,360 | +36 | +1.1% | 663,700 |
| 2025/09/01 | 3,286 | 3,329 | 3,273 | 3,324 | +12 | +0.4% | 672,900 |
| 2025/08/29 | 3,240 | 3,323 | 3,240 | 3,312 | +85 | +2.6% | 902,900 |
| 2025/08/28 | 3,221 | 3,238 | 3,150 | 3,227 | -9 | -0.3% | 1,029,400 |
| 2025/08/27 | 3,268 | 3,282 | 3,232 | 3,236 | -46 | -1.4% | 697,400 |
| 2025/08/26 | 3,311 | 3,313 | 3,281 | 3,282 | -41 | -1.2% | 655,800 |
| 2025/08/25 | 3,327 | 3,340 | 3,275 | 3,323 | -4 | -0.1% | 691,200 |
| 2025/08/22 | 3,350 | 3,359 | 3,313 | 3,327 | -24 | -0.7% | 505,500 |
| 2025/08/21 | 3,310 | 3,359 | 3,297 | 3,351 | +35 | +1.1% | 593,100 |
| 2025/08/20 | 3,338 | 3,365 | 3,308 | 3,316 | -61 | -1.8% | 752,100 |
| 2025/08/19 | 3,361 | 3,397 | 3,324 | 3,377 | +20 | +0.6% | 901,800 |
| 2025/08/18 | 3,283 | 3,366 | 3,282 | 3,357 | +58 | +1.8% | 847,500 |
| 2025/08/15 | 3,273 | 3,309 | 3,244 | 3,299 | +8 | +0.2% | 889,200 |
| 2025/08/14 | 3,338 | 3,344 | 3,266 | 3,291 | -53 | -1.6% | 845,800 |
| 2025/08/13 | 3,348 | 3,388 | 3,311 | 3,344 | -14 | -0.4% | 847,100 |
| 2025/08/12 | 3,303 | 3,398 | 3,302 | 3,358 | +46 | +1.4% | 1,055,200 |
| 2025/08/08 | 3,329 | 3,354 | 3,294 | 3,312 | -24 | -0.7% | 919,700 |
| 2025/08/07 | 3,378 | 3,407 | 3,318 | 3,336 | -44 | -1.3% | 854,600 |
| 2025/08/06 | 3,406 | 3,426 | 3,362 | 3,380 | -59 | -1.7% | 1,110,300 |
| 2025/08/05 | 3,500 | 3,543 | 3,439 | 3,439 | -54 | -1.5% | 1,415,900 |
| 2025/08/04 | 3,527 | 3,548 | 3,448 | 3,493 | -96 | -2.7% | 1,480,900 |
| 2025/08/01 | 3,595 | 3,630 | 3,514 | 3,589 | +26 | +0.7% | 1,594,200 |
| 2025/07/31 | 3,600 | 3,607 | 3,562 | 3,563 | -7 | -0.2% | 1,022,000 |
| 2025/07/30 | 3,633 | 3,648 | 3,534 | 3,570 | -44 | -1.2% | 1,439,800 |
| 2025/07/29 | 3,667 | 3,669 | 3,569 | 3,614 | -47 | -1.3% | 1,607,000 |
| 2025/07/28 | 3,718 | 3,718 | 3,632 | 3,661 | -29 | -0.8% | 1,174,500 |
| 2025/07/25 | 3,713 | 3,726 | 3,659 | 3,690 | -13 | -0.4% | 1,677,600 |
| 2025/07/24 | 3,789 | 3,789 | 3,640 | 3,703 | -91 | -2.4% | 2,366,400 |
| 2025/07/23 | 3,891 | 3,898 | 3,730 | 3,794 | -70 | -1.8% | 2,822,500 |
| 2025/07/22 | 3,847 | 3,911 | 3,774 | 3,864 | +82 | +2.2% | 2,868,000 |
| 2025/07/18 | 3,850 | 3,867 | 3,733 | 3,782 | +16 | +0.4% | 1,795,100 |
| 2025/07/17 | 3,800 | 3,822 | 3,731 | 3,766 | +16 | +0.4% | 2,470,500 |
| 2025/07/16 | 3,620 | 3,760 | 3,612 | 3,750 | +193 | +5.4% | 3,530,100 |
| 2025/07/15 | 3,503 | 3,610 | 3,488 | 3,557 | +95 | +2.7% | 2,493,100 |
| 2025/07/14 | 3,610 | 3,621 | 3,456 | 3,462 | -168 | -4.6% | 2,274,400 |
| 2025/07/11 | 3,450 | 3,797 | 3,449 | 3,630 | +227 | +6.7% | 10,345,200 |
| 2025/07/10 | 3,393 | 3,434 | 3,285 | 3,403 | -25 | -0.7% | 7,667,400 |
| 2025/07/09 | 3,400 | 3,458 | 3,393 | 3,428 | +45 | +1.3% | 1,727,100 |
| 2025/07/08 | 3,394 | 3,399 | 3,336 | 3,383 | -13 | -0.4% | 1,682,200 |
| 2025/07/07 | 3,471 | 3,552 | 3,388 | 3,396 | -5 | -0.1% | 3,320,500 |
1～
50
件表示中 / 3785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 | 347,200円 | -0.8% | - | 1.44% | 43.67倍 | 0.88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 |
| 日テレＨＤ | 405,800円 | +0.9% | -2.6% | 0.99% | 21.56倍 | 1.06倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 542,300円 | +4.5% | +9.2% | 1.29% | 30.59倍 | 0.90倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＯＢＣ | 916,400円 | +10.0% | +8.5% | 1.16% | 39.71倍 | 4.33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 |
| ＮＳＳＯＬ | 380,300円 | +5.5% | +11.8% | 2.10% | 23.83倍 | 2.66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％ |
市場注目の銘柄
チャート関連のコラム
