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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/02/15 | 1,560 | 1,567 | 1,538 | 1,556 | +4 | +0.3% | 935,800 |
| 2017/02/14 | 1,570 | 1,574 | 1,549 | 1,552 | -5 | -0.3% | 799,200 |
| 2017/02/13 | 1,558 | 1,562 | 1,546 | 1,557 | +9 | +0.6% | 638,900 |
| 2017/02/10 | 1,538 | 1,549 | 1,528 | 1,548 | +37 | +2.4% | 740,100 |
| 2017/02/09 | 1,524 | 1,528 | 1,511 | 1,511 | -22 | -1.4% | 649,700 |
| 2017/02/08 | 1,535 | 1,542 | 1,527 | 1,533 | -4 | -0.3% | 802,000 |
| 2017/02/07 | 1,520 | 1,541 | 1,516 | 1,537 | +34 | +2.3% | 1,141,000 |
| 2017/02/06 | 1,488 | 1,503 | 1,466 | 1,503 | -105 | -6.5% | 2,284,000 |
| 2017/02/03 | 1,606 | 1,619 | 1,602 | 1,608 | +2 | +0.1% | 509,900 |
| 2017/02/02 | 1,639 | 1,639 | 1,605 | 1,606 | -35 | -2.1% | 629,600 |
| 2017/02/01 | 1,623 | 1,645 | 1,623 | 1,641 | +4 | +0.2% | 361,800 |
| 2017/01/31 | 1,630 | 1,646 | 1,626 | 1,637 | -5 | -0.3% | 514,300 |
| 2017/01/30 | 1,640 | 1,645 | 1,626 | 1,642 | -1 | -0.1% | 300,200 |
| 2017/01/27 | 1,664 | 1,669 | 1,641 | 1,643 | -4 | -0.2% | 553,600 |
| 2017/01/26 | 1,631 | 1,658 | 1,628 | 1,647 | +27 | +1.7% | 779,000 |
| 2017/01/25 | 1,647 | 1,657 | 1,613 | 1,620 | -14 | -0.9% | 584,600 |
| 2017/01/24 | 1,622 | 1,639 | 1,617 | 1,634 | +9 | +0.6% | 407,900 |
| 2017/01/23 | 1,608 | 1,635 | 1,602 | 1,625 | -15 | -0.9% | 633,600 |
| 2017/01/20 | 1,637 | 1,647 | 1,632 | 1,640 | +3 | +0.2% | 598,000 |
| 2017/01/19 | 1,635 | 1,648 | 1,632 | 1,637 | +14 | +0.9% | 904,800 |
2001～
2050
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
