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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 2,352 | 2,365.5 | 2,319 | 2,334 | -16 | -0.7% | 1,511,900 |
| 2025/03/24 | 2,367 | 2,378 | 2,335.5 | 2,350 | +3.5 | +0.1% | 1,200,100 |
| 2025/03/21 | 2,300.5 | 2,353 | 2,292.5 | 2,346.5 | +17.5 | +0.8% | 1,950,000 |
| 2025/03/19 | 2,343.5 | 2,367 | 2,320 | 2,329 | -23 | -1% | 1,464,200 |
| 2025/03/18 | 2,338 | 2,369.5 | 2,326.5 | 2,352 | +21 | +0.9% | 1,530,800 |
| 2025/03/17 | 2,355 | 2,370 | 2,331 | 2,331 | -13 | -0.6% | 1,428,500 |
| 2025/03/14 | 2,350 | 2,360 | 2,324.5 | 2,344 | -22 | -0.9% | 1,834,900 |
| 2025/03/13 | 2,398 | 2,445 | 2,364 | 2,366 | +5 | +0.2% | 2,055,200 |
| 2025/03/12 | 2,381.5 | 2,401 | 2,350.5 | 2,361 | -26 | -1.1% | 1,750,100 |
| 2025/03/11 | 2,401.5 | 2,415.5 | 2,335 | 2,387 | -28 | -1.2% | 2,127,900 |
| 2025/03/10 | 2,400 | 2,476.5 | 2,399 | 2,415 | +4.5 | +0.2% | 1,725,500 |
| 2025/03/07 | 2,450 | 2,458.5 | 2,388 | 2,410.5 | -69 | -2.8% | 2,212,300 |
| 2025/03/06 | 2,427 | 2,500 | 2,410 | 2,479.5 | +52.5 | +2.2% | 2,390,600 |
| 2025/03/05 | 2,420 | 2,450 | 2,391 | 2,427 | +16 | +0.7% | 1,578,200 |
| 2025/03/04 | 2,440 | 2,456 | 2,369 | 2,411 | -40 | -1.6% | 2,317,300 |
| 2025/03/03 | 2,394 | 2,480 | 2,393.5 | 2,451 | +51.5 | +2.1% | 3,871,600 |
| 2025/02/28 | 2,594.5 | 2,617.5 | 2,384.5 | 2,399.5 | -107 | -4.3% | 8,454,400 |
| 2025/02/27 | 2,540.5 | 2,555 | 2,473 | 2,506.5 | -34 | -1.3% | 3,570,100 |
| 2025/02/26 | 2,591.5 | 2,634.5 | 2,516.5 | 2,540.5 | -73 | -2.8% | 4,160,500 |
| 2025/02/25 | 2,654.5 | 2,689 | 2,611.5 | 2,613.5 | -62.5 | -2.3% | 3,997,500 |
| 2025/02/21 | 2,697.5 | 2,733 | 2,662 | 2,676 | -57 | -2.1% | 5,220,900 |
| 2025/02/20 | 2,760 | 2,802 | 2,709 | 2,733 | -67 | -2.4% | 5,484,800 |
| 2025/02/19 | 2,900 | 2,900 | 2,758 | 2,800 | -50 | -1.8% | 8,131,600 |
| 2025/02/18 | 2,743 | 2,853 | 2,626 | 2,850 | +60 | +2.2% | 17,331,200 |
| 2025/02/17 | 3,000 | 3,166 | 2,785.5 | 2,790 | -131.5 | -4.5% | 20,468,900 |
| 2025/02/14 | 2,735.5 | 2,952 | 2,722 | 2,921.5 | +205.5 | +7.6% | 23,417,000 |
| 2025/02/13 | 2,700 | 2,733 | 2,692.5 | 2,716 | -2 | -0.1% | 8,702,300 |
| 2025/02/12 | 2,730 | 2,750 | 2,672 | 2,718 | +46 | +1.7% | 14,754,400 |
| 2025/02/10 | 2,515 | 2,705 | 2,481.5 | 2,672 | +156 | +6.2% | 19,027,900 |
| 2025/02/07 | 2,579 | 2,593 | 2,505 | 2,516 | -64 | -2.5% | 12,939,900 |
| 2025/02/06 | 2,460 | 2,613 | 2,455.5 | 2,580 | +90 | +3.6% | 24,987,500 |
| 2025/02/05 | 2,521.5 | 2,597.5 | 2,435 | 2,490 | +18.5 | +0.7% | 24,458,100 |
| 2025/02/04 | 2,520 | 2,580 | 2,375.5 | 2,471.5 | -34.5 | -1.4% | 29,920,400 |
| 2025/02/03 | 2,270 | 2,544.5 | 2,220.5 | 2,506 | +315 | +14.4% | 47,238,800 |
| 2025/01/31 | 2,246.5 | 2,284.5 | 2,164 | 2,191 | -94 | -4.1% | 24,815,000 |
| 2025/01/30 | 2,194 | 2,314 | 2,187.5 | 2,285 | +104.5 | +4.8% | 64,811,900 |
| 2025/01/29 | 2,000 | 2,186.5 | 1,983.5 | 2,180.5 | +145.5 | +7.1% | 68,617,800 |
| 2025/01/28 | 1,960 | 2,042 | 1,930 | 2,035 | +60 | +3% | 35,555,200 |
| 2025/01/27 | 1,906.5 | 1,978 | 1,905 | 1,975 | +65 | +3.4% | 38,782,300 |
| 2025/01/24 | 1,800 | 1,949 | 1,800 | 1,910 | +93 | +5.1% | 57,603,300 |
| 2025/01/23 | 2,000 | 2,000 | 1,766 | 1,817 | -154.5 | -7.8% | 61,437,900 |
| 2025/01/22 | 1,845.5 | 1,989.5 | 1,836 | 1,971.5 | +148.5 | +8.1% | 43,444,100 |
| 2025/01/21 | 1,800 | 1,849 | 1,700 | 1,823 | +37.5 | +2.1% | 38,518,100 |
| 2025/01/20 | 1,730.5 | 1,829 | 1,700 | 1,785.5 | +95 | +5.6% | 36,795,600 |
| 2025/01/17 | 1,637 | 1,697.5 | 1,599 | 1,690.5 | +74.5 | +4.6% | 7,073,200 |
| 2025/01/16 | 1,618 | 1,641.5 | 1,613 | 1,616 | -7 | -0.4% | 1,681,200 |
| 2025/01/15 | 1,650 | 1,669.5 | 1,580 | 1,623 | -18.5 | -1.1% | 2,655,400 |
| 2025/01/14 | 1,644 | 1,658.5 | 1,628.5 | 1,641.5 | +3 | +0.2% | 1,326,900 |
| 2025/01/10 | 1,604.5 | 1,666 | 1,600 | 1,638.5 | +39.5 | +2.5% | 2,088,400 |
| 2025/01/09 | 1,640 | 1,641.5 | 1,573.5 | 1,599 | -58 | -3.5% | 2,237,900 |
51～
100
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
