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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,053 | 1,063 | 1,051 | 1,056 | -7 | -0.7% | 357,500 |
| 2022/10/07 | 1,063 | 1,066 | 1,059 | 1,063 | -12 | -1.1% | 375,400 |
| 2022/10/06 | 1,077 | 1,088 | 1,073 | 1,075 | +6 | +0.6% | 431,400 |
| 2022/10/05 | 1,080 | 1,082 | 1,069 | 1,069 | -4 | -0.4% | 550,000 |
| 2022/10/04 | 1,066 | 1,076 | 1,062 | 1,073 | +25 | +2.4% | 542,400 |
| 2022/10/03 | 1,053 | 1,055 | 1,044 | 1,048 | -14 | -1.3% | 549,200 |
| 2022/09/30 | 1,065 | 1,069 | 1,055 | 1,062 | -9 | -0.8% | 696,300 |
| 2022/09/29 | 1,062 | 1,075 | 1,060 | 1,071 | +2 | +0.2% | 678,000 |
| 2022/09/28 | 1,063 | 1,070 | 1,058 | 1,069 | -10 | -0.9% | 990,700 |
| 2022/09/27 | 1,078 | 1,084 | 1,077 | 1,079 | ±0 | ±0% | 450,300 |
| 2022/09/26 | 1,088 | 1,090 | 1,076 | 1,079 | -14 | -1.3% | 775,100 |
| 2022/09/22 | 1,095 | 1,099 | 1,090 | 1,093 | -10 | -0.9% | 524,500 |
| 2022/09/21 | 1,095 | 1,107 | 1,095 | 1,103 | -9 | -0.8% | 438,500 |
| 2022/09/20 | 1,105 | 1,113 | 1,104 | 1,112 | +16 | +1.5% | 523,700 |
| 2022/09/16 | 1,095 | 1,100 | 1,091 | 1,096 | +3 | +0.3% | 404,500 |
| 2022/09/15 | 1,085 | 1,096 | 1,071 | 1,093 | +5 | +0.5% | 1,125,800 |
| 2022/09/14 | 1,089 | 1,092 | 1,085 | 1,088 | -15 | -1.4% | 609,400 |
| 2022/09/13 | 1,101 | 1,106 | 1,095 | 1,103 | -1 | -0.1% | 296,400 |
| 2022/09/12 | 1,108 | 1,113 | 1,100 | 1,104 | +2 | +0.2% | 409,000 |
| 2022/09/09 | 1,091 | 1,102 | 1,091 | 1,102 | +7 | +0.6% | 411,000 |
| 2022/09/08 | 1,090 | 1,096 | 1,087 | 1,095 | +9 | +0.8% | 466,700 |
| 2022/09/07 | 1,094 | 1,097 | 1,082 | 1,086 | -9 | -0.8% | 580,800 |
| 2022/09/06 | 1,097 | 1,107 | 1,094 | 1,095 | +5 | +0.5% | 508,100 |
| 2022/09/05 | 1,098 | 1,099 | 1,090 | 1,090 | -11 | -1% | 535,100 |
| 2022/09/02 | 1,098 | 1,102 | 1,092 | 1,101 | -5 | -0.5% | 737,200 |
| 2022/09/01 | 1,092 | 1,108 | 1,091 | 1,106 | +1 | +0.1% | 605,400 |
| 2022/08/31 | 1,095 | 1,107 | 1,094 | 1,105 | +1 | +0.1% | 683,500 |
| 2022/08/30 | 1,105 | 1,106 | 1,100 | 1,104 | +3 | +0.3% | 375,600 |
| 2022/08/29 | 1,100 | 1,105 | 1,097 | 1,101 | -14 | -1.3% | 639,900 |
| 2022/08/26 | 1,114 | 1,122 | 1,103 | 1,115 | -15 | -1.3% | 708,500 |
| 2022/08/25 | 1,127 | 1,134 | 1,124 | 1,130 | ±0 | ±0% | 438,600 |
| 2022/08/24 | 1,118 | 1,131 | 1,115 | 1,130 | +16 | +1.4% | 693,200 |
| 2022/08/23 | 1,110 | 1,114 | 1,105 | 1,114 | -5 | -0.4% | 552,200 |
| 2022/08/22 | 1,109 | 1,120 | 1,108 | 1,119 | +2 | +0.2% | 499,200 |
| 2022/08/19 | 1,110 | 1,119 | 1,109 | 1,117 | +4 | +0.4% | 435,000 |
| 2022/08/18 | 1,111 | 1,116 | 1,111 | 1,113 | -6 | -0.5% | 338,000 |
| 2022/08/17 | 1,118 | 1,123 | 1,114 | 1,119 | +7 | +0.6% | 387,800 |
| 2022/08/16 | 1,117 | 1,118 | 1,111 | 1,112 | -8 | -0.7% | 254,900 |
| 2022/08/15 | 1,123 | 1,124 | 1,111 | 1,120 | ±0 | ±0% | 290,100 |
| 2022/08/12 | 1,114 | 1,126 | 1,107 | 1,120 | +17 | +1.5% | 535,900 |
| 2022/08/10 | 1,106 | 1,110 | 1,097 | 1,103 | -3 | -0.3% | 565,100 |
| 2022/08/09 | 1,128 | 1,128 | 1,103 | 1,106 | -18 | -1.6% | 539,800 |
| 2022/08/08 | 1,123 | 1,131 | 1,117 | 1,124 | -16 | -1.4% | 557,800 |
| 2022/08/05 | 1,124 | 1,144 | 1,123 | 1,140 | +3 | +0.3% | 636,700 |
| 2022/08/04 | 1,146 | 1,148 | 1,133 | 1,137 | +1 | +0.1% | 379,300 |
| 2022/08/03 | 1,139 | 1,139 | 1,124 | 1,136 | +1 | +0.1% | 461,100 |
| 2022/08/02 | 1,137 | 1,148 | 1,129 | 1,135 | -13 | -1.1% | 344,900 |
| 2022/08/01 | 1,159 | 1,159 | 1,138 | 1,148 | -7 | -0.6% | 648,700 |
| 2022/07/29 | 1,177 | 1,178 | 1,152 | 1,155 | -22 | -1.9% | 580,100 |
| 2022/07/28 | 1,196 | 1,196 | 1,176 | 1,177 | -16 | -1.3% | 501,300 |
651～
700
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
