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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,107 | 1,118 | 1,104 | 1,111 | -10 | -0.9% | 693,500 |
| 2022/05/16 | 1,136 | 1,137 | 1,119 | 1,121 | -3 | -0.3% | 510,300 |
| 2022/05/13 | 1,132 | 1,143 | 1,115 | 1,124 | +9 | +0.8% | 745,700 |
| 2022/05/12 | 1,132 | 1,132 | 1,112 | 1,115 | -7 | -0.6% | 414,700 |
| 2022/05/11 | 1,129 | 1,130 | 1,119 | 1,122 | -15 | -1.3% | 325,300 |
| 2022/05/10 | 1,130 | 1,141 | 1,126 | 1,137 | ±0 | ±0% | 280,600 |
| 2022/05/09 | 1,138 | 1,145 | 1,122 | 1,137 | -13 | -1.1% | 403,900 |
| 2022/05/06 | 1,126 | 1,150 | 1,121 | 1,150 | +21 | +1.9% | 586,300 |
| 2022/05/02 | 1,104 | 1,131 | 1,101 | 1,129 | +7 | +0.6% | 407,400 |
| 2022/04/28 | 1,110 | 1,122 | 1,099 | 1,122 | +14 | +1.3% | 419,600 |
| 2022/04/27 | 1,096 | 1,108 | 1,095 | 1,108 | -2 | -0.2% | 494,300 |
| 2022/04/26 | 1,105 | 1,119 | 1,104 | 1,110 | +8 | +0.7% | 442,700 |
| 2022/04/25 | 1,107 | 1,107 | 1,095 | 1,102 | -12 | -1.1% | 385,700 |
| 2022/04/22 | 1,108 | 1,116 | 1,103 | 1,114 | -9 | -0.8% | 358,000 |
| 2022/04/21 | 1,114 | 1,128 | 1,113 | 1,123 | -2 | -0.2% | 448,200 |
| 2022/04/20 | 1,123 | 1,132 | 1,117 | 1,125 | +8 | +0.7% | 354,800 |
| 2022/04/19 | 1,114 | 1,118 | 1,104 | 1,117 | +12 | +1.1% | 486,300 |
| 2022/04/18 | 1,105 | 1,106 | 1,095 | 1,105 | -8 | -0.7% | 344,200 |
| 2022/04/15 | 1,114 | 1,120 | 1,110 | 1,113 | -11 | -1% | 323,000 |
| 2022/04/14 | 1,122 | 1,127 | 1,117 | 1,124 | +1 | +0.1% | 285,900 |
| 2022/04/13 | 1,120 | 1,124 | 1,108 | 1,123 | -2 | -0.2% | 495,500 |
| 2022/04/12 | 1,119 | 1,133 | 1,119 | 1,125 | +7 | +0.6% | 278,600 |
| 2022/04/11 | 1,115 | 1,126 | 1,111 | 1,118 | -11 | -1% | 520,500 |
| 2022/04/08 | 1,148 | 1,154 | 1,123 | 1,129 | -17 | -1.5% | 480,000 |
| 2022/04/07 | 1,150 | 1,154 | 1,142 | 1,146 | -28 | -2.4% | 548,700 |
| 2022/04/06 | 1,188 | 1,202 | 1,174 | 1,174 | -20 | -1.7% | 466,300 |
| 2022/04/05 | 1,198 | 1,199 | 1,177 | 1,194 | +4 | +0.3% | 544,200 |
| 2022/04/04 | 1,178 | 1,203 | 1,173 | 1,190 | +18 | +1.5% | 507,700 |
| 2022/04/01 | 1,154 | 1,173 | 1,148 | 1,172 | -1 | -0.1% | 307,000 |
| 2022/03/31 | 1,176 | 1,197 | 1,172 | 1,173 | -14 | -1.2% | 599,800 |
| 2022/03/30 | 1,190 | 1,193 | 1,174 | 1,187 | -27 | -2.2% | 502,700 |
| 2022/03/29 | 1,216 | 1,216 | 1,203 | 1,214 | -6 | -0.5% | 518,800 |
| 2022/03/28 | 1,225 | 1,232 | 1,211 | 1,220 | -1 | -0.1% | 376,300 |
| 2022/03/25 | 1,241 | 1,244 | 1,218 | 1,221 | -20 | -1.6% | 362,500 |
| 2022/03/24 | 1,248 | 1,250 | 1,225 | 1,241 | -13 | -1% | 349,300 |
| 2022/03/23 | 1,249 | 1,262 | 1,241 | 1,254 | +23 | +1.9% | 314,900 |
| 2022/03/22 | 1,228 | 1,248 | 1,224 | 1,231 | +12 | +1% | 454,200 |
| 2022/03/18 | 1,200 | 1,221 | 1,190 | 1,219 | ±0 | ±0% | 995,200 |
| 2022/03/17 | 1,228 | 1,233 | 1,210 | 1,219 | +25 | +2.1% | 599,100 |
| 2022/03/16 | 1,182 | 1,201 | 1,180 | 1,194 | +21 | +1.8% | 479,600 |
| 2022/03/15 | 1,157 | 1,179 | 1,153 | 1,173 | +6 | +0.5% | 329,000 |
| 2022/03/14 | 1,157 | 1,179 | 1,151 | 1,167 | +14 | +1.2% | 272,400 |
| 2022/03/11 | 1,155 | 1,157 | 1,139 | 1,153 | -14 | -1.2% | 371,900 |
| 2022/03/10 | 1,160 | 1,171 | 1,155 | 1,167 | +25 | +2.2% | 430,900 |
| 2022/03/09 | 1,147 | 1,161 | 1,138 | 1,142 | -1 | -0.1% | 287,000 |
| 2022/03/08 | 1,162 | 1,169 | 1,137 | 1,143 | -38 | -3.2% | 404,200 |
| 2022/03/07 | 1,196 | 1,198 | 1,169 | 1,181 | -33 | -2.7% | 394,700 |
| 2022/03/04 | 1,219 | 1,225 | 1,208 | 1,214 | -5 | -0.4% | 268,200 |
| 2022/03/03 | 1,231 | 1,233 | 1,212 | 1,219 | +1 | +0.1% | 395,200 |
| 2022/03/02 | 1,211 | 1,227 | 1,206 | 1,218 | -8 | -0.7% | 273,700 |
751～
800
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
