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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,060 | 1,084 | 1,059 | 1,082 | +20 | +1.9% | 464,800 |
| 2023/01/24 | 1,055 | 1,066 | 1,054 | 1,062 | +10 | +1% | 273,700 |
| 2023/01/23 | 1,045 | 1,054 | 1,044 | 1,052 | +13 | +1.3% | 273,000 |
| 2023/01/20 | 1,045 | 1,045 | 1,035 | 1,039 | -1 | -0.1% | 203,800 |
| 2023/01/19 | 1,039 | 1,052 | 1,039 | 1,040 | +1 | +0.1% | 348,800 |
| 2023/01/18 | 1,038 | 1,048 | 1,030 | 1,039 | +4 | +0.4% | 282,700 |
| 2023/01/17 | 1,040 | 1,045 | 1,034 | 1,035 | -5 | -0.5% | 227,100 |
| 2023/01/16 | 1,042 | 1,048 | 1,039 | 1,040 | -2 | -0.2% | 303,200 |
| 2023/01/13 | 1,044 | 1,050 | 1,040 | 1,042 | -8 | -0.8% | 277,300 |
| 2023/01/12 | 1,050 | 1,053 | 1,047 | 1,050 | -2 | -0.2% | 208,100 |
| 2023/01/11 | 1,055 | 1,056 | 1,048 | 1,052 | +5 | +0.5% | 230,800 |
| 2023/01/10 | 1,052 | 1,055 | 1,047 | 1,047 | -3 | -0.3% | 288,200 |
| 2023/01/06 | 1,045 | 1,053 | 1,036 | 1,050 | +11 | +1.1% | 474,100 |
| 2023/01/05 | 1,045 | 1,046 | 1,035 | 1,039 | -17 | -1.6% | 621,700 |
| 2023/01/04 | 1,075 | 1,075 | 1,053 | 1,056 | -18 | -1.7% | 314,400 |
| 2022/12/30 | 1,075 | 1,080 | 1,071 | 1,074 | +1 | +0.1% | 215,000 |
| 2022/12/29 | 1,057 | 1,073 | 1,057 | 1,073 | +9 | +0.8% | 305,400 |
| 2022/12/28 | 1,065 | 1,068 | 1,060 | 1,064 | -4 | -0.4% | 232,100 |
| 2022/12/27 | 1,070 | 1,075 | 1,065 | 1,068 | ±0 | ±0% | 197,500 |
| 2022/12/26 | 1,071 | 1,074 | 1,065 | 1,068 | ±0 | ±0% | 199,800 |
| 2022/12/23 | 1,067 | 1,072 | 1,062 | 1,068 | -2 | -0.2% | 404,300 |
| 2022/12/22 | 1,063 | 1,070 | 1,053 | 1,070 | +13 | +1.2% | 347,700 |
| 2022/12/21 | 1,054 | 1,065 | 1,053 | 1,057 | +3 | +0.3% | 569,800 |
| 2022/12/20 | 1,071 | 1,072 | 1,050 | 1,054 | -11 | -1% | 525,600 |
| 2022/12/19 | 1,063 | 1,072 | 1,062 | 1,065 | -7 | -0.7% | 385,700 |
| 2022/12/16 | 1,074 | 1,085 | 1,072 | 1,072 | -8 | -0.7% | 617,500 |
| 2022/12/15 | 1,077 | 1,086 | 1,075 | 1,080 | +2 | +0.2% | 210,600 |
| 2022/12/14 | 1,090 | 1,093 | 1,078 | 1,078 | -14 | -1.3% | 390,700 |
| 2022/12/13 | 1,070 | 1,096 | 1,070 | 1,092 | +21 | +2% | 852,100 |
| 2022/12/12 | 1,079 | 1,079 | 1,069 | 1,071 | -8 | -0.7% | 425,400 |
| 2022/12/09 | 1,079 | 1,088 | 1,076 | 1,079 | +5 | +0.5% | 674,900 |
| 2022/12/08 | 1,069 | 1,074 | 1,062 | 1,074 | +4 | +0.4% | 608,900 |
| 2022/12/07 | 1,065 | 1,077 | 1,064 | 1,070 | -1 | -0.1% | 486,500 |
| 2022/12/06 | 1,060 | 1,071 | 1,058 | 1,071 | +10 | +0.9% | 478,900 |
| 2022/12/05 | 1,066 | 1,066 | 1,053 | 1,061 | -2 | -0.2% | 480,200 |
| 2022/12/02 | 1,065 | 1,066 | 1,051 | 1,063 | +4 | +0.4% | 630,500 |
| 2022/12/01 | 1,073 | 1,075 | 1,059 | 1,059 | -18 | -1.7% | 620,600 |
| 2022/11/30 | 1,094 | 1,096 | 1,074 | 1,077 | -9 | -0.8% | 1,177,700 |
| 2022/11/29 | 1,080 | 1,090 | 1,072 | 1,086 | +3 | +0.3% | 514,200 |
| 2022/11/28 | 1,096 | 1,099 | 1,082 | 1,083 | -10 | -0.9% | 461,400 |
| 2022/11/25 | 1,088 | 1,097 | 1,081 | 1,093 | +8 | +0.7% | 547,200 |
| 2022/11/24 | 1,073 | 1,088 | 1,070 | 1,085 | +21 | +2% | 809,300 |
| 2022/11/22 | 1,056 | 1,066 | 1,056 | 1,064 | +14 | +1.3% | 582,300 |
| 2022/11/21 | 1,045 | 1,053 | 1,045 | 1,050 | +7 | +0.7% | 473,500 |
| 2022/11/18 | 1,041 | 1,047 | 1,037 | 1,043 | +1 | +0.1% | 404,000 |
| 2022/11/17 | 1,030 | 1,043 | 1,030 | 1,042 | +13 | +1.3% | 275,500 |
| 2022/11/16 | 1,028 | 1,032 | 1,021 | 1,029 | -4 | -0.4% | 561,800 |
| 2022/11/15 | 1,024 | 1,035 | 1,024 | 1,033 | +3 | +0.3% | 361,800 |
| 2022/11/14 | 1,027 | 1,033 | 1,024 | 1,030 | +3 | +0.3% | 548,100 |
| 2022/11/11 | 1,028 | 1,030 | 1,018 | 1,027 | +9 | +0.9% | 657,800 |
451～
500
件表示中 / 3586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 | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34倍 | 0.41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 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ＢＩＰＲＯＧＹ | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65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 |
| ラクス | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ネットワン | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
