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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,590.5 | 1,614.5 | 1,573 | 1,600 | +26 | +1.7% | 1,089,200 |
| 2023/09/21 | 1,585 | 1,597.5 | 1,573.5 | 1,574 | -17.5 | -1.1% | 402,300 |
| 2023/09/20 | 1,611 | 1,615 | 1,588 | 1,591.5 | -29.5 | -1.8% | 611,300 |
| 2023/09/19 | 1,647.5 | 1,647.5 | 1,607 | 1,621 | -16.5 | -1% | 562,500 |
| 2023/09/15 | 1,630 | 1,655.5 | 1,625 | 1,637.5 | +34.5 | +2.2% | 828,900 |
| 2023/09/14 | 1,600 | 1,606.5 | 1,593.5 | 1,603 | +12.5 | +0.8% | 437,800 |
| 2023/09/13 | 1,588 | 1,594.5 | 1,582 | 1,590.5 | +2.5 | +0.2% | 368,800 |
| 2023/09/12 | 1,579.5 | 1,603 | 1,577 | 1,588 | +14.5 | +0.9% | 419,600 |
| 2023/09/11 | 1,566 | 1,574 | 1,560 | 1,573.5 | +12 | +0.8% | 266,600 |
| 2023/09/08 | 1,560 | 1,571.5 | 1,557 | 1,561.5 | -10.5 | -0.7% | 555,500 |
| 2023/09/07 | 1,571.5 | 1,581 | 1,570 | 1,572 | -1 | -0.1% | 456,500 |
| 2023/09/06 | 1,560 | 1,579 | 1,560 | 1,573 | +16 | +1% | 449,600 |
| 2023/09/05 | 1,551 | 1,557.5 | 1,543.5 | 1,557 | -5.5 | -0.4% | 462,600 |
| 2023/09/04 | 1,544.5 | 1,563.5 | 1,537.5 | 1,562.5 | +13 | +0.8% | 477,300 |
| 2023/09/01 | 1,520.5 | 1,551 | 1,518.5 | 1,549.5 | +28 | +1.8% | 505,800 |
| 2023/08/31 | 1,508 | 1,523.5 | 1,502.5 | 1,521.5 | +2 | +0.1% | 625,600 |
| 2023/08/30 | 1,519 | 1,526 | 1,513.5 | 1,519.5 | +5.5 | +0.4% | 446,000 |
| 2023/08/29 | 1,509 | 1,515 | 1,501 | 1,514 | +9 | +0.6% | 282,400 |
| 2023/08/28 | 1,491 | 1,507.5 | 1,488.5 | 1,505 | +20.5 | +1.4% | 337,300 |
| 2023/08/25 | 1,475 | 1,488 | 1,472.5 | 1,484.5 | -4 | -0.3% | 358,700 |
| 2023/08/24 | 1,504 | 1,505.5 | 1,486 | 1,488.5 | -14 | -0.9% | 348,000 |
| 2023/08/23 | 1,481.5 | 1,502.5 | 1,480 | 1,502.5 | +7.5 | +0.5% | 315,000 |
| 2023/08/22 | 1,492 | 1,496 | 1,485.5 | 1,495 | +7.5 | +0.5% | 295,200 |
| 2023/08/21 | 1,499 | 1,506.5 | 1,484 | 1,487.5 | -11.5 | -0.8% | 435,500 |
| 2023/08/18 | 1,520 | 1,527 | 1,494 | 1,499 | -37.5 | -2.4% | 475,900 |
| 2023/08/17 | 1,546 | 1,548.5 | 1,514.5 | 1,536.5 | -13.5 | -0.9% | 437,000 |
| 2023/08/16 | 1,559.5 | 1,562.5 | 1,547.5 | 1,550 | -12.5 | -0.8% | 300,800 |
| 2023/08/15 | 1,565 | 1,571.5 | 1,558 | 1,562.5 | +1 | +0.1% | 372,700 |
| 2023/08/14 | 1,567.5 | 1,569.5 | 1,553.5 | 1,561.5 | -17 | -1.1% | 830,300 |
| 2023/08/10 | 1,550.5 | 1,584 | 1,540 | 1,578.5 | +35.5 | +2.3% | 512,800 |
| 2023/08/09 | 1,542 | 1,547 | 1,531 | 1,543 | +0.5 | ±0% | 683,400 |
| 2023/08/08 | 1,537 | 1,550 | 1,534.5 | 1,542.5 | +5.5 | +0.4% | 852,800 |
| 2023/08/07 | 1,500 | 1,539.5 | 1,500 | 1,537 | +46 | +3.1% | 1,276,700 |
| 2023/08/04 | 1,540 | 1,543.5 | 1,479 | 1,491 | -68.5 | -4.4% | 1,718,000 |
| 2023/08/03 | 1,576 | 1,576 | 1,554 | 1,559.5 | -31 | -1.9% | 992,300 |
| 2023/08/02 | 1,588.5 | 1,604.5 | 1,586.5 | 1,590.5 | -14.5 | -0.9% | 823,900 |
| 2023/08/01 | 1,580 | 1,608.5 | 1,574.5 | 1,605 | +32 | +2% | 920,600 |
| 2023/07/31 | 1,576 | 1,580 | 1,561 | 1,573 | +19.5 | +1.3% | 929,600 |
| 2023/07/28 | 1,545 | 1,562.5 | 1,528.5 | 1,553.5 | -6.5 | -0.4% | 1,044,500 |
| 2023/07/27 | 1,552.5 | 1,561.5 | 1,549.5 | 1,560 | +5 | +0.3% | 480,900 |
| 2023/07/26 | 1,563.5 | 1,563.5 | 1,548 | 1,555 | -12 | -0.8% | 659,000 |
| 2023/07/25 | 1,560 | 1,572.5 | 1,555 | 1,567 | +7 | +0.4% | 661,900 |
| 2023/07/24 | 1,555.5 | 1,561 | 1,551 | 1,560 | +5.5 | +0.4% | 390,200 |
| 2023/07/21 | 1,563 | 1,564 | 1,550 | 1,554.5 | -12 | -0.8% | 370,900 |
| 2023/07/20 | 1,560 | 1,583 | 1,558 | 1,566.5 | +10 | +0.6% | 645,200 |
| 2023/07/19 | 1,560 | 1,571 | 1,547 | 1,556.5 | +19 | +1.2% | 916,000 |
| 2023/07/18 | 1,518.5 | 1,542 | 1,514.5 | 1,537.5 | +16 | +1.1% | 466,800 |
| 2023/07/14 | 1,525 | 1,531.5 | 1,510.5 | 1,521.5 | -1 | -0.1% | 615,300 |
| 2023/07/13 | 1,520 | 1,527.5 | 1,509 | 1,522.5 | +2.5 | +0.2% | 532,400 |
| 2023/07/12 | 1,530 | 1,532.5 | 1,516.5 | 1,520 | -2 | -0.1% | 789,800 |
151～
200
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
