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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,520.5 | 1,551 | 1,518.5 | 1,549.5 | +28 | +1.8% | 505,800 |
| 2023/08/31 | 1,508 | 1,523.5 | 1,502.5 | 1,521.5 | +2 | +0.1% | 625,600 |
| 2023/08/30 | 1,519 | 1,526 | 1,513.5 | 1,519.5 | +5.5 | +0.4% | 446,000 |
| 2023/08/29 | 1,509 | 1,515 | 1,501 | 1,514 | +9 | +0.6% | 282,400 |
| 2023/08/28 | 1,491 | 1,507.5 | 1,488.5 | 1,505 | +20.5 | +1.4% | 337,300 |
| 2023/08/25 | 1,475 | 1,488 | 1,472.5 | 1,484.5 | -4 | -0.3% | 358,700 |
| 2023/08/24 | 1,504 | 1,505.5 | 1,486 | 1,488.5 | -14 | -0.9% | 348,000 |
| 2023/08/23 | 1,481.5 | 1,502.5 | 1,480 | 1,502.5 | +7.5 | +0.5% | 315,000 |
| 2023/08/22 | 1,492 | 1,496 | 1,485.5 | 1,495 | +7.5 | +0.5% | 295,200 |
| 2023/08/21 | 1,499 | 1,506.5 | 1,484 | 1,487.5 | -11.5 | -0.8% | 435,500 |
| 2023/08/18 | 1,520 | 1,527 | 1,494 | 1,499 | -37.5 | -2.4% | 475,900 |
| 2023/08/17 | 1,546 | 1,548.5 | 1,514.5 | 1,536.5 | -13.5 | -0.9% | 437,000 |
| 2023/08/16 | 1,559.5 | 1,562.5 | 1,547.5 | 1,550 | -12.5 | -0.8% | 300,800 |
| 2023/08/15 | 1,565 | 1,571.5 | 1,558 | 1,562.5 | +1 | +0.1% | 372,700 |
| 2023/08/14 | 1,567.5 | 1,569.5 | 1,553.5 | 1,561.5 | -17 | -1.1% | 830,300 |
| 2023/08/10 | 1,550.5 | 1,584 | 1,540 | 1,578.5 | +35.5 | +2.3% | 512,800 |
| 2023/08/09 | 1,542 | 1,547 | 1,531 | 1,543 | +0.5 | ±0% | 683,400 |
| 2023/08/08 | 1,537 | 1,550 | 1,534.5 | 1,542.5 | +5.5 | +0.4% | 852,800 |
| 2023/08/07 | 1,500 | 1,539.5 | 1,500 | 1,537 | +46 | +3.1% | 1,276,700 |
| 2023/08/04 | 1,540 | 1,543.5 | 1,479 | 1,491 | -68.5 | -4.4% | 1,718,000 |
| 2023/08/03 | 1,576 | 1,576 | 1,554 | 1,559.5 | -31 | -1.9% | 992,300 |
| 2023/08/02 | 1,588.5 | 1,604.5 | 1,586.5 | 1,590.5 | -14.5 | -0.9% | 823,900 |
| 2023/08/01 | 1,580 | 1,608.5 | 1,574.5 | 1,605 | +32 | +2% | 920,600 |
| 2023/07/31 | 1,576 | 1,580 | 1,561 | 1,573 | +19.5 | +1.3% | 929,600 |
| 2023/07/28 | 1,545 | 1,562.5 | 1,528.5 | 1,553.5 | -6.5 | -0.4% | 1,044,500 |
| 2023/07/27 | 1,552.5 | 1,561.5 | 1,549.5 | 1,560 | +5 | +0.3% | 480,900 |
| 2023/07/26 | 1,563.5 | 1,563.5 | 1,548 | 1,555 | -12 | -0.8% | 659,000 |
| 2023/07/25 | 1,560 | 1,572.5 | 1,555 | 1,567 | +7 | +0.4% | 661,900 |
| 2023/07/24 | 1,555.5 | 1,561 | 1,551 | 1,560 | +5.5 | +0.4% | 390,200 |
| 2023/07/21 | 1,563 | 1,564 | 1,550 | 1,554.5 | -12 | -0.8% | 370,900 |
| 2023/07/20 | 1,560 | 1,583 | 1,558 | 1,566.5 | +10 | +0.6% | 645,200 |
| 2023/07/19 | 1,560 | 1,571 | 1,547 | 1,556.5 | +19 | +1.2% | 916,000 |
| 2023/07/18 | 1,518.5 | 1,542 | 1,514.5 | 1,537.5 | +16 | +1.1% | 466,800 |
| 2023/07/14 | 1,525 | 1,531.5 | 1,510.5 | 1,521.5 | -1 | -0.1% | 615,300 |
| 2023/07/13 | 1,520 | 1,527.5 | 1,509 | 1,522.5 | +2.5 | +0.2% | 532,400 |
| 2023/07/12 | 1,530 | 1,532.5 | 1,516.5 | 1,520 | -2 | -0.1% | 789,800 |
| 2023/07/11 | 1,530 | 1,531.5 | 1,514.5 | 1,522 | -11.5 | -0.7% | 656,800 |
| 2023/07/10 | 1,543.5 | 1,544 | 1,530.5 | 1,533.5 | -17.5 | -1.1% | 844,500 |
| 2023/07/07 | 1,555.5 | 1,562.5 | 1,532 | 1,551 | -20 | -1.3% | 681,000 |
| 2023/07/06 | 1,564 | 1,580.5 | 1,559.5 | 1,571 | +7 | +0.4% | 838,500 |
| 2023/07/05 | 1,575.5 | 1,580 | 1,552 | 1,564 | -20 | -1.3% | 599,900 |
| 2023/07/04 | 1,561 | 1,595 | 1,560 | 1,584 | +39.5 | +2.6% | 1,298,000 |
| 2023/07/03 | 1,514 | 1,544.5 | 1,512.5 | 1,544.5 | +37 | +2.5% | 780,400 |
| 2023/06/30 | 1,503.5 | 1,516.5 | 1,501 | 1,507.5 | +14.5 | +1% | 1,046,700 |
| 2023/06/29 | 1,496 | 1,507 | 1,476.5 | 1,493 | +4.5 | +0.3% | 1,080,700 |
| 2023/06/28 | 1,450 | 1,492.5 | 1,446 | 1,488.5 | +48.5 | +3.4% | 1,177,800 |
| 2023/06/27 | 1,439.5 | 1,446 | 1,419 | 1,440 | +15 | +1.1% | 920,900 |
| 2023/06/26 | 1,424 | 1,435 | 1,417 | 1,425 | +4.5 | +0.3% | 675,700 |
| 2023/06/23 | 1,419 | 1,452 | 1,412 | 1,420.5 | +14.5 | +1% | 1,345,700 |
| 2023/06/22 | 1,414 | 1,414.5 | 1,402 | 1,406 | +4 | +0.3% | 708,600 |
501～
550
件表示中 / 3786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 | 346,400円 | -0.8% | - | 1.44% | 43.57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 | 406,800円 | +0.9% | -2.6% | 0.98% | 21.61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 | 541,700円 | +4.5% | +9.2% | 1.29% | 30.55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」 |
| ＮＳＳＯＬ | 380,700円 | +5.5% | +11.8% | 2.10% | 23.86倍 | 2.67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％ |
| ＯＢＣ | 915,100円 | +10.0% | +8.5% | 1.16% | 39.66倍 | 4.32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
