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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,957.5 | 1,985 | 1,943.5 | 1,954.5 | +14.5 | +0.7% | 688,800 |
| 2024/02/20 | 1,961.5 | 1,965 | 1,932.5 | 1,940 | -10.5 | -0.5% | 666,700 |
| 2024/02/19 | 1,963.5 | 1,980 | 1,945 | 1,950.5 | -1 | -0.1% | 588,600 |
| 2024/02/16 | 1,950.5 | 1,975.5 | 1,941.5 | 1,951.5 | +10 | +0.5% | 702,900 |
| 2024/02/15 | 1,945.5 | 1,955 | 1,923.5 | 1,941.5 | +12.5 | +0.6% | 831,400 |
| 2024/02/14 | 1,925 | 1,931.5 | 1,916 | 1,929 | +11.5 | +0.6% | 729,600 |
| 2024/02/13 | 1,930 | 1,933 | 1,909 | 1,917.5 | -5.5 | -0.3% | 647,700 |
| 2024/02/09 | 1,912.5 | 1,951.5 | 1,908.5 | 1,923 | -6 | -0.3% | 894,000 |
| 2024/02/08 | 1,955 | 1,957.5 | 1,907 | 1,929 | -36.5 | -1.9% | 1,372,100 |
| 2024/02/07 | 1,914 | 2,006.5 | 1,914 | 1,965.5 | +131.5 | +7.2% | 2,913,100 |
| 2024/02/06 | 1,829 | 1,851 | 1,813 | 1,834 | -6 | -0.3% | 865,900 |
| 2024/02/05 | 1,850 | 1,891.5 | 1,840 | 1,840 | -50 | -2.6% | 2,367,400 |
| 2024/02/02 | 1,800 | 2,011.5 | 1,781 | 1,890 | +130 | +7.4% | 4,647,900 |
| 2024/02/01 | 1,751.5 | 1,764.5 | 1,740 | 1,760 | +5 | +0.3% | 413,900 |
| 2024/01/31 | 1,750 | 1,758.5 | 1,737.5 | 1,755 | +2 | +0.1% | 517,800 |
| 2024/01/30 | 1,759.5 | 1,763 | 1,749.5 | 1,753 | +4 | +0.2% | 742,100 |
| 2024/01/29 | 1,736.5 | 1,750 | 1,733.5 | 1,749 | +22 | +1.3% | 346,200 |
| 2024/01/26 | 1,739 | 1,749 | 1,723 | 1,727 | -23.5 | -1.3% | 589,100 |
| 2024/01/25 | 1,761 | 1,765 | 1,745 | 1,750.5 | +0.5 | ±0% | 504,800 |
| 2024/01/24 | 1,750 | 1,754.5 | 1,742.5 | 1,750 | -8 | -0.5% | 383,900 |
| 2024/01/23 | 1,763.5 | 1,768 | 1,750 | 1,758 | -8.5 | -0.5% | 451,900 |
| 2024/01/22 | 1,758 | 1,766.5 | 1,740 | 1,766.5 | +13.5 | +0.8% | 416,400 |
| 2024/01/19 | 1,763 | 1,763 | 1,736.5 | 1,753 | +3 | +0.2% | 572,300 |
| 2024/01/18 | 1,750 | 1,768 | 1,745.5 | 1,750 | +4.5 | +0.3% | 625,400 |
| 2024/01/17 | 1,740 | 1,763.5 | 1,736.5 | 1,745.5 | +11 | +0.6% | 787,900 |
| 2024/01/16 | 1,725 | 1,735 | 1,704.5 | 1,734.5 | -4.5 | -0.3% | 611,500 |
| 2024/01/15 | 1,704.5 | 1,748 | 1,700 | 1,739 | +43 | +2.5% | 719,400 |
| 2024/01/12 | 1,717 | 1,726.5 | 1,687.5 | 1,696 | -9 | -0.5% | 627,700 |
| 2024/01/11 | 1,700 | 1,713.5 | 1,696 | 1,705 | +26 | +1.5% | 567,600 |
| 2024/01/10 | 1,652 | 1,691 | 1,644.5 | 1,679 | +26 | +1.6% | 825,300 |
| 2024/01/09 | 1,610.5 | 1,653 | 1,604.5 | 1,653 | +42.5 | +2.6% | 543,400 |
| 2024/01/05 | 1,611 | 1,620.5 | 1,604.5 | 1,610.5 | -4.5 | -0.3% | 685,200 |
| 2024/01/04 | 1,572 | 1,617 | 1,556.5 | 1,615 | +46.5 | +3% | 762,100 |
| 2023/12/29 | 1,584 | 1,589 | 1,560 | 1,568.5 | -7.5 | -0.5% | 530,600 |
| 2023/12/28 | 1,591.5 | 1,601 | 1,573 | 1,576 | -21 | -1.3% | 424,200 |
| 2023/12/27 | 1,611 | 1,615 | 1,586.5 | 1,597 | -4.5 | -0.3% | 496,100 |
| 2023/12/26 | 1,600 | 1,613.5 | 1,596 | 1,601.5 | -5.5 | -0.3% | 543,300 |
| 2023/12/25 | 1,663.5 | 1,665.5 | 1,601.5 | 1,607 | -43 | -2.6% | 510,800 |
| 2023/12/22 | 1,649 | 1,654.5 | 1,645 | 1,650 | +6.5 | +0.4% | 404,900 |
| 2023/12/21 | 1,648 | 1,653 | 1,626.5 | 1,643.5 | -11.5 | -0.7% | 570,200 |
| 2023/12/20 | 1,650.5 | 1,671 | 1,649.5 | 1,655 | +4.5 | +0.3% | 481,300 |
| 2023/12/19 | 1,653 | 1,658.5 | 1,641 | 1,650.5 | +0.5 | ±0% | 738,400 |
| 2023/12/18 | 1,650 | 1,654.5 | 1,634 | 1,650 | -13 | -0.8% | 770,000 |
| 2023/12/15 | 1,687 | 1,698 | 1,650 | 1,663 | -27 | -1.6% | 802,000 |
| 2023/12/14 | 1,740.5 | 1,772.5 | 1,687 | 1,690 | -65.5 | -3.7% | 1,403,800 |
| 2023/12/13 | 1,720 | 1,798 | 1,715.5 | 1,755.5 | +115.5 | +7% | 2,186,500 |
| 2023/12/12 | 1,642.5 | 1,659.5 | 1,631 | 1,640 | +3.5 | +0.2% | 760,500 |
| 2023/12/11 | 1,647.5 | 1,658.5 | 1,630.5 | 1,636.5 | +16 | +1% | 718,300 |
| 2023/12/08 | 1,601 | 1,623 | 1,597 | 1,620.5 | -3.5 | -0.2% | 704,000 |
| 2023/12/07 | 1,655 | 1,664.5 | 1,619.5 | 1,624 | -31.5 | -1.9% | 855,200 |
51～
100
件表示中 / 3450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 | 181,100円 | +4.1% | +0.6% | 2.65% | 10.86倍 | 0.46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 |
| コーエーテクモ | 136,300円 | +6.4% | -12.6% | 3.52% | 14.34倍 | 2.46倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 500,000円 | +6.2% | +3.0% | 2.68% | 18.67倍 | 1.93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３０％ |
| ＢＩＰＲＯＧＹ | 384,600円 | +4.0% | +3.9% | 2.60% | 15.79倍 | 2.32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 |
| 富士ソフト | 614,000円 | +5.4% | +10.8% | 1.37% | 18.40倍 | 3.12倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
市場注目の銘柄
チャート関連のコラム
