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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,945 | 1,964 | 1,934 | 1,957 | +18 | +0.9% | 644,600 |
| 2018/08/28 | 1,935 | 1,951 | 1,928 | 1,939 | +8 | +0.4% | 723,400 |
| 2018/08/27 | 1,913 | 1,939 | 1,902 | 1,931 | +18 | +0.9% | 611,500 |
| 2018/08/24 | 1,923 | 1,928 | 1,900 | 1,913 | +3 | +0.2% | 522,100 |
| 2018/08/23 | 1,922 | 1,934 | 1,903 | 1,910 | -28 | -1.4% | 914,000 |
| 2018/08/22 | 1,932 | 1,948 | 1,924 | 1,938 | +1 | +0.1% | 556,100 |
| 2018/08/21 | 1,906 | 1,948 | 1,906 | 1,937 | +17 | +0.9% | 590,800 |
| 2018/08/20 | 1,914 | 1,927 | 1,901 | 1,920 | -12 | -0.6% | 746,400 |
| 2018/08/17 | 1,913 | 1,939 | 1,905 | 1,932 | +13 | +0.7% | 513,200 |
| 2018/08/16 | 1,898 | 1,922 | 1,888 | 1,919 | +7 | +0.4% | 967,300 |
| 2018/08/15 | 1,922 | 1,929 | 1,897 | 1,912 | -4 | -0.2% | 528,700 |
| 2018/08/14 | 1,920 | 1,922 | 1,901 | 1,916 | +1 | +0.1% | 667,300 |
| 2018/08/13 | 1,932 | 1,949 | 1,910 | 1,915 | -36 | -1.8% | 728,500 |
| 2018/08/10 | 1,968 | 1,976 | 1,938 | 1,951 | -10 | -0.5% | 819,800 |
| 2018/08/09 | 1,996 | 2,016 | 1,951 | 1,961 | +24 | +1.2% | 1,185,900 |
| 2018/08/08 | 1,944 | 1,966 | 1,937 | 1,937 | +9 | +0.5% | 743,000 |
| 2018/08/07 | 1,914 | 1,939 | 1,902 | 1,928 | +27 | +1.4% | 612,500 |
| 2018/08/06 | 1,890 | 1,907 | 1,881 | 1,901 | +21 | +1.1% | 520,700 |
| 2018/08/03 | 1,923 | 1,926 | 1,875 | 1,880 | -30 | -1.6% | 777,500 |
| 2018/08/02 | 1,900 | 1,933 | 1,899 | 1,910 | +22 | +1.2% | 1,248,500 |
| 2018/08/01 | 1,835 | 1,897 | 1,832 | 1,888 | +51 | +2.8% | 1,316,000 |
| 2018/07/31 | 1,840 | 1,853 | 1,813 | 1,837 | -40 | -2.1% | 1,033,000 |
| 2018/07/30 | 1,863 | 1,886 | 1,852 | 1,877 | ±0 | ±0% | 664,700 |
| 2018/07/27 | 1,875 | 1,884 | 1,856 | 1,877 | ±0 | ±0% | 564,700 |
| 2018/07/26 | 1,881 | 1,893 | 1,868 | 1,877 | +2 | +0.1% | 547,900 |
| 2018/07/25 | 1,875 | 1,888 | 1,863 | 1,875 | +18 | +1% | 970,800 |
| 2018/07/24 | 1,866 | 1,866 | 1,848 | 1,857 | -8 | -0.4% | 543,100 |
| 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 |
1651～
1700
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
