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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,729 | 1,749 | 1,723 | 1,743.5 | +1.5 | +0.1% | 199,500 |
| 2024/08/20 | 1,746 | 1,752 | 1,733 | 1,742 | +15 | +0.9% | 243,700 |
| 2024/08/19 | 1,740 | 1,749.5 | 1,722 | 1,727 | -23 | -1.3% | 215,100 |
| 2024/08/16 | 1,743 | 1,753.5 | 1,730.5 | 1,750 | +34 | +2% | 320,500 |
| 2024/08/15 | 1,692 | 1,718.5 | 1,684.5 | 1,716 | +32 | +1.9% | 262,700 |
| 2024/08/14 | 1,673.5 | 1,700 | 1,665 | 1,684 | +10.5 | +0.6% | 332,200 |
| 2024/08/13 | 1,625 | 1,677 | 1,625 | 1,673.5 | +50 | +3.1% | 361,300 |
| 2024/08/09 | 1,655 | 1,677.5 | 1,601 | 1,623.5 | +28.5 | +1.8% | 634,700 |
| 2024/08/08 | 1,603 | 1,644 | 1,590 | 1,595 | -48 | -2.9% | 531,200 |
| 2024/08/07 | 1,576.5 | 1,686.5 | 1,571.5 | 1,643 | +25.5 | +1.6% | 974,600 |
| 2024/08/06 | 1,526.5 | 1,654 | 1,526.5 | 1,617.5 | +184 | +12.8% | 1,033,700 |
| 2024/08/05 | 1,599 | 1,609.5 | 1,433.5 | 1,433.5 | -285.5 | -16.6% | 1,525,800 |
| 2024/08/02 | 1,819 | 1,827.5 | 1,717.5 | 1,719 | -140 | -7.5% | 944,400 |
| 2024/08/01 | 1,890 | 1,895 | 1,850 | 1,859 | -34 | -1.8% | 606,600 |
| 2024/07/31 | 1,851 | 1,895 | 1,840 | 1,893 | +36.5 | +2% | 719,500 |
| 2024/07/30 | 1,860 | 1,865.5 | 1,842 | 1,856.5 | +6.5 | +0.4% | 431,600 |
| 2024/07/29 | 1,830 | 1,857 | 1,817 | 1,850 | +49.5 | +2.7% | 466,600 |
| 2024/07/26 | 1,814 | 1,820 | 1,785.5 | 1,800.5 | -7 | -0.4% | 605,200 |
| 2024/07/25 | 1,824 | 1,835.5 | 1,790.5 | 1,807.5 | -16.5 | -0.9% | 933,700 |
| 2024/07/24 | 1,841 | 1,848 | 1,819 | 1,824 | -32.5 | -1.8% | 507,900 |
| 2024/07/23 | 1,854 | 1,867.5 | 1,845.5 | 1,856.5 | +24 | +1.3% | 378,100 |
| 2024/07/22 | 1,831 | 1,847 | 1,828.5 | 1,832.5 | +4.5 | +0.2% | 325,100 |
| 2024/07/19 | 1,822.5 | 1,831 | 1,804 | 1,828 | +9 | +0.5% | 317,100 |
| 2024/07/18 | 1,851 | 1,859.5 | 1,819 | 1,819 | -48 | -2.6% | 513,200 |
| 2024/07/17 | 1,878.5 | 1,885 | 1,860 | 1,867 | +2.5 | +0.1% | 428,500 |
| 2024/07/16 | 1,871.5 | 1,879.5 | 1,864 | 1,864.5 | -7 | -0.4% | 396,600 |
| 2024/07/12 | 1,858 | 1,876 | 1,850.5 | 1,871.5 | +3.5 | +0.2% | 445,400 |
| 2024/07/11 | 1,878 | 1,885.5 | 1,859 | 1,868 | +2.5 | +0.1% | 417,700 |
| 2024/07/10 | 1,840 | 1,868.5 | 1,837 | 1,865.5 | +22 | +1.2% | 431,900 |
| 2024/07/09 | 1,850 | 1,861.5 | 1,832.5 | 1,843.5 | +9.5 | +0.5% | 616,000 |
| 2024/07/08 | 1,836 | 1,843 | 1,812 | 1,834 | -2.5 | -0.1% | 355,300 |
| 2024/07/05 | 1,841.5 | 1,850 | 1,833.5 | 1,836.5 | -10 | -0.5% | 350,100 |
| 2024/07/04 | 1,850 | 1,852.5 | 1,837.5 | 1,846.5 | -2.5 | -0.1% | 295,500 |
| 2024/07/03 | 1,866 | 1,874.5 | 1,833.5 | 1,849 | -17 | -0.9% | 420,600 |
| 2024/07/02 | 1,850 | 1,875 | 1,845.5 | 1,866 | +8 | +0.4% | 429,100 |
| 2024/07/01 | 1,853.5 | 1,875 | 1,849 | 1,858 | +22.5 | +1.2% | 318,900 |
| 2024/06/28 | 1,858 | 1,874 | 1,835.5 | 1,835.5 | -26 | -1.4% | 640,700 |
| 2024/06/27 | 1,846.5 | 1,866 | 1,844 | 1,861.5 | +15 | +0.8% | 415,000 |
| 2024/06/26 | 1,835 | 1,855.5 | 1,833 | 1,846.5 | +0.5 | ±0% | 333,600 |
| 2024/06/25 | 1,834 | 1,848 | 1,818.5 | 1,846 | +2 | +0.1% | 487,100 |
| 2024/06/24 | 1,828 | 1,851.5 | 1,825.5 | 1,844 | +17.5 | +1% | 459,000 |
| 2024/06/21 | 1,843 | 1,857.5 | 1,823.5 | 1,826.5 | ±0 | ±0% | 456,700 |
| 2024/06/20 | 1,840 | 1,846.5 | 1,808.5 | 1,826.5 | +14 | +0.8% | 477,600 |
| 2024/06/19 | 1,837 | 1,841 | 1,808.5 | 1,812.5 | -11 | -0.6% | 318,400 |
| 2024/06/18 | 1,830.5 | 1,853.5 | 1,815.5 | 1,823.5 | +14.5 | +0.8% | 437,100 |
| 2024/06/17 | 1,827.5 | 1,830.5 | 1,794 | 1,809 | -22.5 | -1.2% | 513,500 |
| 2024/06/14 | 1,794.5 | 1,837.5 | 1,794.5 | 1,831.5 | +47.5 | +2.7% | 942,900 |
| 2024/06/13 | 1,800 | 1,811 | 1,775.5 | 1,784 | -23.5 | -1.3% | 360,700 |
| 2024/06/12 | 1,798 | 1,814.5 | 1,791.5 | 1,807.5 | -12.5 | -0.7% | 470,100 |
| 2024/06/11 | 1,812.5 | 1,842.5 | 1,804 | 1,820 | -3.5 | -0.2% | 363,100 |
151～
200
件表示中 / 3673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 | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68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 |
| ＴＢＳＨＤ | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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５０％ |
| 富士ソフト | 980,200円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| 東映アニメ | 310,500円 | +1.5% | +4.0% | 1.00% | 32.56倍 | 4.59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 |
市場注目の銘柄
チャート関連のコラム
