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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,584 | 1,587 | 1,569 | 1,584 | -5 | -0.3% | 749,600 |
| 2017/04/26 | 1,584 | 1,591 | 1,569 | 1,589 | +5 | +0.3% | 706,500 |
| 2017/04/25 | 1,589 | 1,596 | 1,574 | 1,584 | +4 | +0.3% | 998,300 |
| 2017/04/24 | 1,590 | 1,595 | 1,573 | 1,580 | -1 | -0.1% | 941,800 |
| 2017/04/21 | 1,590 | 1,591 | 1,567 | 1,581 | +8 | +0.5% | 789,900 |
| 2017/04/20 | 1,575 | 1,595 | 1,568 | 1,573 | +8 | +0.5% | 1,301,500 |
| 2017/04/19 | 1,576 | 1,593 | 1,556 | 1,565 | -21 | -1.3% | 1,295,500 |
| 2017/04/18 | 1,575 | 1,589 | 1,575 | 1,586 | +18 | +1.1% | 767,100 |
| 2017/04/17 | 1,558 | 1,572 | 1,554 | 1,568 | +8 | +0.5% | 496,100 |
| 2017/04/14 | 1,575 | 1,575 | 1,553 | 1,560 | -23 | -1.5% | 580,400 |
| 2017/04/13 | 1,559 | 1,591 | 1,558 | 1,583 | +16 | +1% | 1,375,900 |
| 2017/04/12 | 1,571 | 1,584 | 1,560 | 1,567 | -24 | -1.5% | 1,061,400 |
| 2017/04/11 | 1,587 | 1,597 | 1,581 | 1,591 | +7 | +0.4% | 736,900 |
| 2017/04/10 | 1,594 | 1,597 | 1,580 | 1,584 | -3 | -0.2% | 631,400 |
| 2017/04/07 | 1,567 | 1,594 | 1,559 | 1,587 | +34 | +2.2% | 1,367,900 |
| 2017/04/06 | 1,565 | 1,569 | 1,548 | 1,553 | -18 | -1.1% | 965,500 |
| 2017/04/05 | 1,565 | 1,572 | 1,556 | 1,571 | +16 | +1% | 1,131,800 |
| 2017/04/04 | 1,566 | 1,576 | 1,544 | 1,555 | -11 | -0.7% | 1,227,200 |
| 2017/04/03 | 1,554 | 1,574 | 1,549 | 1,566 | +30 | +2% | 1,053,500 |
| 2017/03/31 | 1,565 | 1,566 | 1,536 | 1,536 | ±0 | ±0% | 1,001,800 |
| 2017/03/30 | 1,547 | 1,548 | 1,526 | 1,536 | -11 | -0.7% | 860,800 |
| 2017/03/29 | 1,554 | 1,560 | 1,535 | 1,547 | -11 | -0.7% | 965,000 |
| 2017/03/28 | 1,544 | 1,558 | 1,535 | 1,558 | +25 | +1.6% | 940,300 |
| 2017/03/27 | 1,542 | 1,552 | 1,527 | 1,533 | -21 | -1.4% | 561,900 |
| 2017/03/24 | 1,535 | 1,561 | 1,525 | 1,554 | +29 | +1.9% | 844,100 |
| 2017/03/23 | 1,544 | 1,545 | 1,513 | 1,525 | -23 | -1.5% | 987,500 |
| 2017/03/22 | 1,555 | 1,570 | 1,547 | 1,548 | -32 | -2% | 665,000 |
| 2017/03/21 | 1,579 | 1,594 | 1,567 | 1,580 | -12 | -0.8% | 980,600 |
| 2017/03/17 | 1,587 | 1,595 | 1,576 | 1,592 | -4 | -0.3% | 799,300 |
| 2017/03/16 | 1,588 | 1,600 | 1,580 | 1,596 | +14 | +0.9% | 1,044,300 |
| 2017/03/15 | 1,589 | 1,594 | 1,579 | 1,582 | -2 | -0.1% | 511,400 |
| 2017/03/14 | 1,600 | 1,600 | 1,576 | 1,584 | -7 | -0.4% | 489,100 |
| 2017/03/13 | 1,588 | 1,595 | 1,576 | 1,591 | +6 | +0.4% | 874,800 |
| 2017/03/10 | 1,605 | 1,607 | 1,575 | 1,585 | +20 | +1.3% | 797,600 |
| 2017/03/09 | 1,574 | 1,576 | 1,564 | 1,565 | -2 | -0.1% | 399,500 |
| 2017/03/08 | 1,563 | 1,576 | 1,556 | 1,567 | +4 | +0.3% | 436,800 |
| 2017/03/07 | 1,570 | 1,582 | 1,560 | 1,563 | -7 | -0.4% | 708,600 |
| 2017/03/06 | 1,566 | 1,575 | 1,561 | 1,570 | -4 | -0.3% | 626,900 |
| 2017/03/03 | 1,586 | 1,608 | 1,570 | 1,574 | +3 | +0.2% | 882,000 |
| 2017/03/02 | 1,583 | 1,584 | 1,568 | 1,571 | +6 | +0.4% | 488,500 |
| 2017/03/01 | 1,546 | 1,568 | 1,544 | 1,565 | +19 | +1.2% | 554,100 |
| 2017/02/28 | 1,542 | 1,575 | 1,542 | 1,546 | +1 | +0.1% | 892,300 |
| 2017/02/27 | 1,545 | 1,554 | 1,533 | 1,545 | -6 | -0.4% | 658,000 |
| 2017/02/24 | 1,550 | 1,559 | 1,546 | 1,551 | -2 | -0.1% | 531,100 |
| 2017/02/23 | 1,554 | 1,559 | 1,543 | 1,553 | -2 | -0.1% | 624,000 |
| 2017/02/22 | 1,561 | 1,568 | 1,549 | 1,555 | -4 | -0.3% | 508,100 |
| 2017/02/21 | 1,539 | 1,566 | 1,536 | 1,559 | +22 | +1.4% | 615,200 |
| 2017/02/20 | 1,517 | 1,537 | 1,515 | 1,537 | -1 | -0.1% | 596,600 |
| 2017/02/17 | 1,540 | 1,550 | 1,531 | 1,538 | -6 | -0.4% | 518,900 |
| 2017/02/16 | 1,535 | 1,557 | 1,535 | 1,544 | -12 | -0.8% | 835,100 |
1851～
1900
件表示中 / 3586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 | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34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 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49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 | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65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 | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14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
