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 |
---|---|---|---|---|---|---|---|
2019/01/30 | 1,599 | 1,615 | 1,591 | 1,607 | +10 | +0.6% | 553,000 |
2019/01/29 | 1,586 | 1,606 | 1,581 | 1,597 | +7 | +0.4% | 489,900 |
2019/01/28 | 1,593 | 1,604 | 1,582 | 1,590 | -30 | -1.9% | 338,600 |
2019/01/25 | 1,610 | 1,620 | 1,606 | 1,620 | +15 | +0.9% | 412,700 |
2019/01/24 | 1,570 | 1,610 | 1,563 | 1,605 | +26 | +1.6% | 389,900 |
2019/01/23 | 1,585 | 1,598 | 1,578 | 1,579 | -12 | -0.8% | 444,200 |
2019/01/22 | 1,607 | 1,612 | 1,586 | 1,591 | -8 | -0.5% | 314,800 |
2019/01/21 | 1,614 | 1,616 | 1,593 | 1,599 | +2 | +0.1% | 372,000 |
2019/01/18 | 1,593 | 1,610 | 1,592 | 1,597 | +12 | +0.8% | 493,900 |
2019/01/17 | 1,578 | 1,586 | 1,572 | 1,585 | +17 | +1.1% | 376,800 |
2019/01/16 | 1,586 | 1,588 | 1,563 | 1,568 | -1 | -0.1% | 435,900 |
2019/01/15 | 1,560 | 1,579 | 1,552 | 1,569 | +10 | +0.6% | 531,200 |
2019/01/11 | 1,564 | 1,571 | 1,556 | 1,559 | +8 | +0.5% | 456,300 |
2019/01/10 | 1,545 | 1,561 | 1,542 | 1,551 | -22 | -1.4% | 449,200 |
2019/01/09 | 1,566 | 1,578 | 1,564 | 1,573 | +36 | +2.3% | 756,100 |
2019/01/08 | 1,527 | 1,552 | 1,527 | 1,537 | +10 | +0.7% | 748,200 |
2019/01/07 | 1,507 | 1,541 | 1,502 | 1,527 | +50 | +3.4% | 506,500 |
2019/01/04 | 1,479 | 1,491 | 1,457 | 1,477 | -36 | -2.4% | 630,300 |
2018/12/28 | 1,514 | 1,519 | 1,498 | 1,513 | ±0 | ±0% | 453,500 |
2018/12/27 | 1,475 | 1,522 | 1,472 | 1,513 | +68 | +4.7% | 573,300 |
2018/12/26 | 1,429 | 1,458 | 1,418 | 1,445 | +16 | +1.1% | 586,500 |
2018/12/25 | 1,469 | 1,471 | 1,420 | 1,429 | -78 | -5.2% | 596,500 |
2018/12/21 | 1,536 | 1,540 | 1,501 | 1,507 | -25 | -1.6% | 863,000 |
2018/12/20 | 1,550 | 1,565 | 1,525 | 1,532 | -24 | -1.5% | 789,200 |
2018/12/19 | 1,579 | 1,579 | 1,552 | 1,556 | -34 | -2.1% | 572,600 |
2018/12/18 | 1,614 | 1,615 | 1,589 | 1,590 | -48 | -2.9% | 485,100 |
2018/12/17 | 1,673 | 1,678 | 1,634 | 1,638 | -18 | -1.1% | 499,600 |
2018/12/14 | 1,673 | 1,684 | 1,650 | 1,656 | -22 | -1.3% | 819,800 |
2018/12/13 | 1,665 | 1,696 | 1,661 | 1,678 | -4 | -0.2% | 813,100 |
2018/12/12 | 1,682 | 1,696 | 1,674 | 1,682 | +1 | +0.1% | 691,400 |
2018/12/11 | 1,697 | 1,697 | 1,671 | 1,681 | -21 | -1.2% | 604,500 |
2018/12/10 | 1,718 | 1,726 | 1,688 | 1,702 | -40 | -2.3% | 469,800 |
2018/12/07 | 1,729 | 1,751 | 1,723 | 1,742 | +11 | +0.6% | 569,100 |
2018/12/06 | 1,734 | 1,745 | 1,727 | 1,731 | -11 | -0.6% | 636,000 |
2018/12/05 | 1,747 | 1,759 | 1,731 | 1,742 | -26 | -1.5% | 756,600 |
2018/12/04 | 1,806 | 1,818 | 1,765 | 1,768 | -28 | -1.6% | 669,700 |
2018/12/03 | 1,770 | 1,802 | 1,754 | 1,796 | +27 | +1.5% | 551,000 |
2018/11/30 | 1,758 | 1,774 | 1,758 | 1,769 | +22 | +1.3% | 1,826,300 |
2018/11/29 | 1,788 | 1,792 | 1,743 | 1,747 | -40 | -2.2% | 852,700 |
2018/11/28 | 1,783 | 1,798 | 1,777 | 1,787 | +4 | +0.2% | 466,700 |
2018/11/27 | 1,777 | 1,785 | 1,761 | 1,783 | +19 | +1.1% | 365,500 |
2018/11/26 | 1,753 | 1,765 | 1,733 | 1,764 | +51 | +3% | 765,000 |
2018/11/22 | 1,711 | 1,713 | 1,691 | 1,713 | +3 | +0.2% | 647,500 |
2018/11/21 | 1,684 | 1,721 | 1,683 | 1,710 | +7 | +0.4% | 729,300 |
2018/11/20 | 1,715 | 1,725 | 1,701 | 1,703 | -30 | -1.7% | 1,060,000 |
2018/11/19 | 1,753 | 1,778 | 1,733 | 1,733 | -21 | -1.2% | 1,005,300 |
2018/11/16 | 1,777 | 1,784 | 1,752 | 1,754 | -31 | -1.7% | 1,108,100 |
2018/11/15 | 1,764 | 1,787 | 1,753 | 1,785 | +16 | +0.9% | 971,900 |
2018/11/14 | 1,757 | 1,770 | 1,746 | 1,769 | +12 | +0.7% | 637,200 |
2018/11/13 | 1,778 | 1,778 | 1,743 | 1,757 | -52 | -2.9% | 769,200 |
1551~
1600
件表示中 / 3716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 | 291,400円 | +1.9% | -71.8% | 1.72% | 60.46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 |
GMOPG | 923,400円 | +13.0% | +4.4% | 1.34% | 37.84倍 | 6.73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 | 325,500円 | -12.7% | -19.5% | 1.26% | 34.85倍 | 4.34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 | 832,300円 | +10.0% | +8.5% | 1.27% | 36.06倍 | 3.94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 |
BIPROGY | 592,900円 | +4.0% | +9.8% | 2.02% | 20.03倍 | 3.44倍 |
|
SI大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム