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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/04 | 3,441 | 3,474 | 3,366 | 3,401 | -33 | -1% | 2,923,100 |
| 2025/07/03 | 3,634 | 3,640 | 3,330 | 3,434 | -257 | -7% | 10,358,900 |
| 2025/07/02 | 3,429 | 3,722 | 3,423 | 3,691 | +234 | +6.8% | 10,063,200 |
| 2025/07/01 | 3,348 | 3,530 | 3,335 | 3,457 | +128 | +3.8% | 9,041,400 |
| 2025/06/30 | 3,150 | 3,333 | 3,123 | 3,329 | +206 | +6.6% | 6,046,500 |
| 2025/06/27 | 3,001 | 3,130 | 2,988 | 3,123 | +82 | +2.7% | 3,863,200 |
| 2025/06/26 | 3,031 | 3,232 | 3,023 | 3,041 | +1 | ±0% | 9,306,300 |
| 2025/06/25 | 3,011 | 3,125 | 2,927.5 | 3,040 | +22 | +0.7% | 9,020,200 |
| 2025/06/24 | 3,020 | 3,069 | 2,988.5 | 3,018 | +36 | +1.2% | 1,864,200 |
| 2025/06/23 | 2,963.5 | 3,008 | 2,940 | 2,982 | +7 | +0.2% | 1,337,900 |
| 2025/06/20 | 2,996 | 3,016 | 2,970 | 2,975 | -21 | -0.7% | 1,271,600 |
| 2025/06/19 | 3,028 | 3,048 | 2,996 | 2,996 | -32 | -1.1% | 848,900 |
| 2025/06/18 | 3,020 | 3,053 | 2,997 | 3,028 | +11 | +0.4% | 1,428,000 |
| 2025/06/17 | 3,010 | 3,019 | 2,992 | 3,017 | -4 | -0.1% | 971,500 |
| 2025/06/16 | 2,985.5 | 3,021 | 2,944.5 | 3,021 | +85.5 | +2.9% | 2,105,300 |
| 2025/06/13 | 2,942.5 | 2,968 | 2,893.5 | 2,935.5 | -32 | -1.1% | 1,981,000 |
| 2025/06/12 | 2,900 | 2,982 | 2,895.5 | 2,967.5 | +85.5 | +3% | 2,376,700 |
| 2025/06/11 | 2,886 | 2,913 | 2,826.5 | 2,882 | -19.5 | -0.7% | 2,799,200 |
| 2025/06/10 | 2,907.5 | 2,969.5 | 2,898 | 2,901.5 | -12.5 | -0.4% | 1,452,900 |
| 2025/06/09 | 2,900.5 | 2,916 | 2,887.5 | 2,914 | +7 | +0.2% | 698,800 |
| 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 |
1～
50
件表示中 / 3749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 | 369,000円 | +1.9% | -71.8% | 1.36% | 76.57倍 | 0.94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 |
| 大塚商 | 288,000円 | +9.5% | +8.3% | 2.95% | 19.86倍 | 2.95倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 日テレＨＤ | 331,100円 | +0.9% | -2.6% | 1.21% | 17.64倍 | 0.86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 | 499,600円 | +4.5% | +9.2% | 1.40% | 28.68倍 | 0.84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」 |
| ＮＳＳＯＬ | 385,400円 | +5.5% | +11.8% | 2.08% | 24.15倍 | 2.70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
