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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,213 | 1,227 | 1,211 | 1,222 | ±0 | ±0% | 397,900 |
| 2022/07/25 | 1,217 | 1,225 | 1,211 | 1,222 | +4 | +0.3% | 405,000 |
| 2022/07/22 | 1,212 | 1,223 | 1,208 | 1,218 | +9 | +0.7% | 318,800 |
| 2022/07/21 | 1,179 | 1,209 | 1,179 | 1,209 | +20 | +1.7% | 398,500 |
| 2022/07/20 | 1,177 | 1,190 | 1,172 | 1,189 | +29 | +2.5% | 507,000 |
| 2022/07/19 | 1,164 | 1,164 | 1,154 | 1,160 | +9 | +0.8% | 345,600 |
| 2022/07/15 | 1,154 | 1,161 | 1,144 | 1,151 | -1 | -0.1% | 276,700 |
| 2022/07/14 | 1,160 | 1,163 | 1,150 | 1,152 | -13 | -1.1% | 302,700 |
| 2022/07/13 | 1,172 | 1,172 | 1,163 | 1,165 | +5 | +0.4% | 300,700 |
| 2022/07/12 | 1,175 | 1,179 | 1,155 | 1,160 | -28 | -2.4% | 427,600 |
| 2022/07/11 | 1,180 | 1,190 | 1,176 | 1,188 | +21 | +1.8% | 515,500 |
| 2022/07/08 | 1,168 | 1,180 | 1,159 | 1,167 | -3 | -0.3% | 529,900 |
| 2022/07/07 | 1,199 | 1,200 | 1,154 | 1,170 | -14 | -1.2% | 589,000 |
| 2022/07/06 | 1,183 | 1,196 | 1,179 | 1,184 | -6 | -0.5% | 671,700 |
| 2022/07/05 | 1,201 | 1,208 | 1,189 | 1,190 | -15 | -1.2% | 695,500 |
| 2022/07/04 | 1,178 | 1,206 | 1,175 | 1,205 | +41 | +3.5% | 777,500 |
| 2022/07/01 | 1,158 | 1,176 | 1,158 | 1,164 | +15 | +1.3% | 844,100 |
| 2022/06/30 | 1,157 | 1,169 | 1,145 | 1,149 | -3 | -0.3% | 896,600 |
| 2022/06/29 | 1,137 | 1,157 | 1,129 | 1,152 | +12 | +1.1% | 787,100 |
| 2022/06/28 | 1,132 | 1,145 | 1,125 | 1,140 | +14 | +1.2% | 461,800 |
| 2022/06/27 | 1,136 | 1,136 | 1,122 | 1,126 | +5 | +0.4% | 399,000 |
| 2022/06/24 | 1,135 | 1,135 | 1,117 | 1,121 | -3 | -0.3% | 422,600 |
| 2022/06/23 | 1,126 | 1,136 | 1,120 | 1,124 | -4 | -0.4% | 411,400 |
| 2022/06/22 | 1,135 | 1,139 | 1,127 | 1,128 | +1 | +0.1% | 428,600 |
| 2022/06/21 | 1,110 | 1,133 | 1,110 | 1,127 | +26 | +2.4% | 631,700 |
| 2022/06/20 | 1,124 | 1,125 | 1,096 | 1,101 | -15 | -1.3% | 404,000 |
| 2022/06/17 | 1,102 | 1,125 | 1,102 | 1,116 | -12 | -1.1% | 588,200 |
| 2022/06/16 | 1,130 | 1,146 | 1,121 | 1,128 | +8 | +0.7% | 460,500 |
| 2022/06/15 | 1,143 | 1,146 | 1,118 | 1,120 | -17 | -1.5% | 409,200 |
| 2022/06/14 | 1,127 | 1,144 | 1,126 | 1,137 | -13 | -1.1% | 392,500 |
| 2022/06/13 | 1,150 | 1,156 | 1,132 | 1,150 | -18 | -1.5% | 545,500 |
| 2022/06/10 | 1,166 | 1,175 | 1,162 | 1,168 | -3 | -0.3% | 473,400 |
| 2022/06/09 | 1,152 | 1,178 | 1,149 | 1,171 | +19 | +1.6% | 574,500 |
| 2022/06/08 | 1,136 | 1,153 | 1,133 | 1,152 | +19 | +1.7% | 715,200 |
| 2022/06/07 | 1,133 | 1,139 | 1,130 | 1,133 | +4 | +0.4% | 386,400 |
| 2022/06/06 | 1,107 | 1,131 | 1,107 | 1,129 | +6 | +0.5% | 407,600 |
| 2022/06/03 | 1,132 | 1,132 | 1,118 | 1,123 | +4 | +0.4% | 351,100 |
| 2022/06/02 | 1,113 | 1,126 | 1,107 | 1,119 | -14 | -1.2% | 609,800 |
| 2022/06/01 | 1,110 | 1,134 | 1,107 | 1,133 | +37 | +3.4% | 801,900 |
| 2022/05/31 | 1,098 | 1,110 | 1,096 | 1,096 | -7 | -0.6% | 769,100 |
| 2022/05/30 | 1,091 | 1,107 | 1,080 | 1,103 | +16 | +1.5% | 935,100 |
| 2022/05/27 | 1,076 | 1,087 | 1,073 | 1,087 | +20 | +1.9% | 887,700 |
| 2022/05/26 | 1,059 | 1,076 | 1,059 | 1,067 | +9 | +0.9% | 698,400 |
| 2022/05/25 | 1,062 | 1,068 | 1,055 | 1,058 | -8 | -0.8% | 945,900 |
| 2022/05/24 | 1,080 | 1,083 | 1,063 | 1,066 | -12 | -1.1% | 985,500 |
| 2022/05/23 | 1,071 | 1,083 | 1,070 | 1,078 | +2 | +0.2% | 1,350,400 |
| 2022/05/20 | 1,063 | 1,080 | 1,060 | 1,076 | -12 | -1.1% | 1,045,000 |
| 2022/05/19 | 1,081 | 1,088 | 1,066 | 1,088 | -16 | -1.4% | 1,157,600 |
| 2022/05/18 | 1,109 | 1,116 | 1,101 | 1,104 | -7 | -0.6% | 826,000 |
| 2022/05/17 | 1,107 | 1,118 | 1,104 | 1,111 | -10 | -0.9% | 693,500 |
701～
750
件表示中 / 3714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 | 395,700円 | +5.5% | +11.8% | 2.02% | 24.79倍 | 2.77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 | 932,900円 | +13.0% | +4.4% | 1.33% | 38.23倍 | 6.79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 | 319,000円 | -12.7% | -19.5% | 1.29% | 34.15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 | 827,800円 | +10.0% | +8.5% | 1.28% | 35.87倍 | 3.91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
