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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,249 | 1,250 | 1,222 | 1,226 | -20 | -1.6% | 488,500 |
| 2022/02/28 | 1,244 | 1,250 | 1,227 | 1,246 | +21 | +1.7% | 416,000 |
| 2022/02/25 | 1,228 | 1,235 | 1,211 | 1,225 | -16 | -1.3% | 353,500 |
| 2022/02/24 | 1,227 | 1,243 | 1,218 | 1,241 | +4 | +0.3% | 286,800 |
| 2022/02/22 | 1,240 | 1,247 | 1,224 | 1,237 | -18 | -1.4% | 285,300 |
| 2022/02/21 | 1,252 | 1,261 | 1,241 | 1,255 | -17 | -1.3% | 200,900 |
| 2022/02/18 | 1,276 | 1,278 | 1,265 | 1,272 | -12 | -0.9% | 285,400 |
| 2022/02/17 | 1,301 | 1,305 | 1,281 | 1,284 | -17 | -1.3% | 288,700 |
| 2022/02/16 | 1,300 | 1,310 | 1,296 | 1,301 | +15 | +1.2% | 321,500 |
| 2022/02/15 | 1,282 | 1,298 | 1,279 | 1,286 | +6 | +0.5% | 380,000 |
| 2022/02/14 | 1,272 | 1,283 | 1,263 | 1,280 | -4 | -0.3% | 372,300 |
| 2022/02/10 | 1,288 | 1,291 | 1,271 | 1,284 | ±0 | ±0% | 412,600 |
| 2022/02/09 | 1,298 | 1,305 | 1,279 | 1,284 | -11 | -0.8% | 498,300 |
| 2022/02/08 | 1,247 | 1,299 | 1,247 | 1,295 | +42 | +3.4% | 555,800 |
| 2022/02/07 | 1,240 | 1,268 | 1,236 | 1,253 | -3 | -0.2% | 674,600 |
| 2022/02/04 | 1,200 | 1,268 | 1,200 | 1,256 | +86 | +7.4% | 1,123,800 |
| 2022/02/03 | 1,169 | 1,174 | 1,159 | 1,170 | ±0 | ±0% | 557,100 |
| 2022/02/02 | 1,158 | 1,182 | 1,153 | 1,170 | +20 | +1.7% | 869,400 |
| 2022/02/01 | 1,147 | 1,160 | 1,143 | 1,150 | -3 | -0.3% | 339,300 |
| 2022/01/31 | 1,140 | 1,153 | 1,133 | 1,153 | +2 | +0.2% | 384,300 |
| 2022/01/28 | 1,143 | 1,160 | 1,140 | 1,151 | +27 | +2.4% | 297,400 |
| 2022/01/27 | 1,148 | 1,159 | 1,117 | 1,124 | -25 | -2.2% | 375,600 |
| 2022/01/26 | 1,151 | 1,159 | 1,146 | 1,149 | -7 | -0.6% | 288,400 |
| 2022/01/25 | 1,174 | 1,180 | 1,144 | 1,156 | -23 | -2% | 354,000 |
| 2022/01/24 | 1,175 | 1,180 | 1,164 | 1,179 | +8 | +0.7% | 402,400 |
| 2022/01/21 | 1,155 | 1,171 | 1,147 | 1,171 | +5 | +0.4% | 386,200 |
| 2022/01/20 | 1,160 | 1,175 | 1,157 | 1,166 | +6 | +0.5% | 414,100 |
| 2022/01/19 | 1,144 | 1,169 | 1,144 | 1,160 | -5 | -0.4% | 583,700 |
| 2022/01/18 | 1,187 | 1,189 | 1,159 | 1,165 | -11 | -0.9% | 423,400 |
| 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 |
801～
850
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
