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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,881 | 1,896 | 1,860 | 1,865 | -24 | -1.3% | 475,900 |
| 2018/07/20 | 1,902 | 1,902 | 1,883 | 1,889 | -12 | -0.6% | 568,700 |
| 2018/07/19 | 1,887 | 1,904 | 1,877 | 1,901 | +14 | +0.7% | 496,200 |
| 2018/07/18 | 1,876 | 1,896 | 1,873 | 1,887 | +21 | +1.1% | 490,200 |
| 2018/07/17 | 1,845 | 1,869 | 1,845 | 1,866 | +16 | +0.9% | 514,400 |
| 2018/07/13 | 1,845 | 1,854 | 1,829 | 1,850 | +18 | +1% | 363,500 |
| 2018/07/12 | 1,843 | 1,852 | 1,827 | 1,832 | -20 | -1.1% | 478,300 |
| 2018/07/11 | 1,869 | 1,877 | 1,847 | 1,852 | -35 | -1.9% | 417,600 |
| 2018/07/10 | 1,896 | 1,905 | 1,887 | 1,887 | +18 | +1% | 758,500 |
| 2018/07/09 | 1,899 | 1,906 | 1,863 | 1,869 | -2 | -0.1% | 477,500 |
| 2018/07/06 | 1,859 | 1,883 | 1,850 | 1,871 | +41 | +2.2% | 842,000 |
| 2018/07/05 | 1,842 | 1,850 | 1,825 | 1,830 | -19 | -1% | 472,400 |
| 2018/07/04 | 1,825 | 1,854 | 1,825 | 1,849 | +11 | +0.6% | 405,700 |
| 2018/07/03 | 1,850 | 1,855 | 1,822 | 1,838 | -19 | -1% | 826,200 |
| 2018/07/02 | 1,891 | 1,899 | 1,856 | 1,857 | -35 | -1.8% | 510,700 |
| 2018/06/29 | 1,885 | 1,909 | 1,884 | 1,892 | +7 | +0.4% | 696,000 |
| 2018/06/28 | 1,891 | 1,905 | 1,877 | 1,885 | +16 | +0.9% | 1,109,200 |
| 2018/06/27 | 1,851 | 1,874 | 1,837 | 1,869 | +2 | +0.1% | 756,100 |
| 2018/06/26 | 1,838 | 1,878 | 1,836 | 1,867 | +18 | +1% | 736,600 |
| 2018/06/25 | 1,855 | 1,859 | 1,836 | 1,849 | -4 | -0.2% | 640,700 |
| 2018/06/22 | 1,851 | 1,862 | 1,835 | 1,853 | -16 | -0.9% | 813,500 |
| 2018/06/21 | 1,896 | 1,899 | 1,867 | 1,869 | -26 | -1.4% | 414,900 |
| 2018/06/20 | 1,868 | 1,899 | 1,857 | 1,895 | +30 | +1.6% | 842,200 |
| 2018/06/19 | 1,878 | 1,888 | 1,860 | 1,865 | -27 | -1.4% | 489,300 |
| 2018/06/18 | 1,886 | 1,896 | 1,872 | 1,892 | ±0 | ±0% | 487,200 |
| 2018/06/15 | 1,899 | 1,915 | 1,892 | 1,892 | +16 | +0.9% | 755,800 |
| 2018/06/14 | 1,867 | 1,895 | 1,865 | 1,876 | +6 | +0.3% | 811,800 |
| 2018/06/13 | 1,838 | 1,876 | 1,831 | 1,870 | +24 | +1.3% | 795,700 |
| 2018/06/12 | 1,862 | 1,868 | 1,835 | 1,846 | -4 | -0.2% | 529,000 |
| 2018/06/11 | 1,838 | 1,860 | 1,835 | 1,850 | +14 | +0.8% | 685,400 |
| 2018/06/08 | 1,821 | 1,860 | 1,816 | 1,836 | +2 | +0.1% | 994,800 |
| 2018/06/07 | 1,840 | 1,842 | 1,819 | 1,834 | -15 | -0.8% | 633,500 |
| 2018/06/06 | 1,806 | 1,850 | 1,802 | 1,849 | +43 | +2.4% | 886,100 |
| 2018/06/05 | 1,804 | 1,816 | 1,797 | 1,806 | -21 | -1.1% | 716,400 |
| 2018/06/04 | 1,816 | 1,837 | 1,803 | 1,827 | +19 | +1.1% | 1,265,200 |
| 2018/06/01 | 1,815 | 1,843 | 1,802 | 1,808 | -23 | -1.3% | 1,104,800 |
| 2018/05/31 | 1,861 | 1,869 | 1,830 | 1,831 | -38 | -2% | 980,800 |
| 2018/05/30 | 1,853 | 1,874 | 1,845 | 1,869 | -15 | -0.8% | 740,500 |
| 2018/05/29 | 1,862 | 1,889 | 1,853 | 1,884 | +20 | +1.1% | 371,000 |
| 2018/05/28 | 1,852 | 1,869 | 1,843 | 1,864 | +3 | +0.2% | 509,900 |
| 2018/05/25 | 1,909 | 1,912 | 1,859 | 1,861 | -45 | -2.4% | 753,500 |
| 2018/05/24 | 1,896 | 1,911 | 1,891 | 1,906 | +9 | +0.5% | 747,100 |
| 2018/05/23 | 1,900 | 1,913 | 1,886 | 1,897 | +12 | +0.6% | 542,200 |
| 2018/05/22 | 1,899 | 1,899 | 1,878 | 1,885 | -8 | -0.4% | 594,400 |
| 2018/05/21 | 1,950 | 1,950 | 1,892 | 1,893 | -62 | -3.2% | 1,209,100 |
| 2018/05/18 | 1,964 | 1,965 | 1,933 | 1,955 | -8 | -0.4% | 715,100 |
| 2018/05/17 | 1,998 | 2,000 | 1,960 | 1,963 | -29 | -1.5% | 843,100 |
| 2018/05/16 | 1,960 | 2,014 | 1,960 | 1,992 | +28 | +1.4% | 1,045,900 |
| 2018/05/15 | 1,969 | 1,989 | 1,954 | 1,964 | -1 | -0.1% | 991,300 |
| 2018/05/14 | 1,928 | 1,969 | 1,924 | 1,965 | +25 | +1.3% | 1,104,200 |
1551～
1600
件表示中 / 3589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 | 168,800円 | +5.6% | +3.1% | 2.96% | 12.18倍 | 0.41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 |
| 東 映 | 610,000円 | +0.2% | -1.7% | 0.20% | 28.18倍 | 1.54倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ＢＩＰＲＯＧＹ | 440,100円 | +4.0% | +3.9% | 2.27% | 17.63倍 | 2.70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 |
| ラクス | 204,500円 | +26.3% | +67.7% | 0.20% | 50.68倍 | 22.16倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ネットワン | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
