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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,158 | 1,180 | 1,157 | 1,176 | +19 | +1.6% | 345,000 |
| 2022/01/14 | 1,154 | 1,158 | 1,140 | 1,157 | +7 | +0.6% | 490,000 |
| 2022/01/13 | 1,151 | 1,156 | 1,149 | 1,150 | -4 | -0.3% | 291,200 |
| 2022/01/12 | 1,150 | 1,163 | 1,148 | 1,154 | +11 | +1% | 470,600 |
| 2022/01/11 | 1,138 | 1,144 | 1,131 | 1,143 | +7 | +0.6% | 355,900 |
| 2022/01/07 | 1,123 | 1,139 | 1,121 | 1,136 | +17 | +1.5% | 515,600 |
| 2022/01/06 | 1,132 | 1,140 | 1,116 | 1,119 | -16 | -1.4% | 605,000 |
| 2022/01/05 | 1,134 | 1,136 | 1,121 | 1,135 | +14 | +1.2% | 502,700 |
| 2022/01/04 | 1,120 | 1,127 | 1,108 | 1,121 | +13 | +1.2% | 373,300 |
| 2021/12/30 | 1,111 | 1,121 | 1,107 | 1,108 | -14 | -1.2% | 411,000 |
| 2021/12/29 | 1,120 | 1,127 | 1,117 | 1,122 | +1 | +0.1% | 228,100 |
| 2021/12/28 | 1,115 | 1,122 | 1,110 | 1,121 | +8 | +0.7% | 388,900 |
| 2021/12/27 | 1,125 | 1,127 | 1,112 | 1,113 | -13 | -1.2% | 217,600 |
| 2021/12/24 | 1,130 | 1,131 | 1,122 | 1,126 | -1 | -0.1% | 218,500 |
| 2021/12/23 | 1,120 | 1,127 | 1,119 | 1,127 | +9 | +0.8% | 203,900 |
| 2021/12/22 | 1,118 | 1,121 | 1,110 | 1,118 | +5 | +0.4% | 205,100 |
| 2021/12/21 | 1,117 | 1,120 | 1,104 | 1,113 | +4 | +0.4% | 435,900 |
| 2021/12/20 | 1,112 | 1,123 | 1,105 | 1,109 | -27 | -2.4% | 461,000 |
| 2021/12/17 | 1,150 | 1,152 | 1,131 | 1,136 | -15 | -1.3% | 483,000 |
| 2021/12/16 | 1,158 | 1,162 | 1,150 | 1,151 | +6 | +0.5% | 319,000 |
| 2021/12/15 | 1,139 | 1,151 | 1,137 | 1,145 | ±0 | ±0% | 319,000 |
| 2021/12/14 | 1,154 | 1,159 | 1,141 | 1,145 | -3 | -0.3% | 372,400 |
| 2021/12/13 | 1,156 | 1,158 | 1,143 | 1,148 | -3 | -0.3% | 373,200 |
| 2021/12/10 | 1,182 | 1,182 | 1,148 | 1,151 | -29 | -2.5% | 377,300 |
| 2021/12/09 | 1,183 | 1,187 | 1,177 | 1,180 | ±0 | ±0% | 413,900 |
| 2021/12/08 | 1,189 | 1,191 | 1,175 | 1,180 | +9 | +0.8% | 436,100 |
| 2021/12/07 | 1,149 | 1,174 | 1,144 | 1,171 | +28 | +2.4% | 454,800 |
| 2021/12/06 | 1,148 | 1,161 | 1,140 | 1,143 | +1 | +0.1% | 407,000 |
| 2021/12/03 | 1,139 | 1,145 | 1,132 | 1,142 | +23 | +2.1% | 464,400 |
| 2021/12/02 | 1,120 | 1,129 | 1,111 | 1,119 | -9 | -0.8% | 584,800 |
| 2021/12/01 | 1,134 | 1,140 | 1,119 | 1,128 | ±0 | ±0% | 500,900 |
| 2021/11/30 | 1,158 | 1,171 | 1,125 | 1,128 | -9 | -0.8% | 680,100 |
| 2021/11/29 | 1,170 | 1,171 | 1,136 | 1,137 | -45 | -3.8% | 478,200 |
| 2021/11/26 | 1,204 | 1,209 | 1,179 | 1,182 | -29 | -2.4% | 442,800 |
| 2021/11/25 | 1,212 | 1,220 | 1,207 | 1,211 | -1 | -0.1% | 244,600 |
| 2021/11/24 | 1,248 | 1,248 | 1,208 | 1,212 | -28 | -2.3% | 417,300 |
| 2021/11/22 | 1,237 | 1,246 | 1,235 | 1,240 | -5 | -0.4% | 350,500 |
| 2021/11/19 | 1,247 | 1,254 | 1,230 | 1,245 | -14 | -1.1% | 530,100 |
| 2021/11/18 | 1,272 | 1,272 | 1,255 | 1,259 | -16 | -1.3% | 346,600 |
| 2021/11/17 | 1,289 | 1,289 | 1,270 | 1,275 | -1 | -0.1% | 451,700 |
| 2021/11/16 | 1,303 | 1,303 | 1,276 | 1,276 | -12 | -0.9% | 419,600 |
| 2021/11/15 | 1,295 | 1,301 | 1,279 | 1,288 | -5 | -0.4% | 451,600 |
| 2021/11/12 | 1,280 | 1,297 | 1,280 | 1,293 | +12 | +0.9% | 581,500 |
| 2021/11/11 | 1,277 | 1,287 | 1,273 | 1,281 | +6 | +0.5% | 368,500 |
| 2021/11/10 | 1,285 | 1,286 | 1,269 | 1,275 | +9 | +0.7% | 509,600 |
| 2021/11/09 | 1,282 | 1,289 | 1,262 | 1,266 | -5 | -0.4% | 575,700 |
| 2021/11/08 | 1,282 | 1,306 | 1,270 | 1,271 | +8 | +0.6% | 722,800 |
| 2021/11/05 | 1,230 | 1,273 | 1,226 | 1,263 | +60 | +5% | 1,540,500 |
| 2021/11/04 | 1,211 | 1,213 | 1,195 | 1,203 | +10 | +0.8% | 777,100 |
| 2021/11/02 | 1,204 | 1,211 | 1,191 | 1,193 | -17 | -1.4% | 533,900 |
701～
750
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
