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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,295 | 1,304 | 1,284 | 1,302 | -4 | -0.3% | 616,400 |
| 2016/09/14 | 1,287 | 1,328 | 1,284 | 1,306 | +7 | +0.5% | 1,006,100 |
| 2016/09/13 | 1,325 | 1,331 | 1,298 | 1,299 | -24 | -1.8% | 841,600 |
| 2016/09/12 | 1,314 | 1,329 | 1,312 | 1,323 | +3 | +0.2% | 900,200 |
| 2016/09/09 | 1,317 | 1,327 | 1,315 | 1,320 | +7 | +0.5% | 721,000 |
| 2016/09/08 | 1,320 | 1,321 | 1,306 | 1,313 | -15 | -1.1% | 906,500 |
| 2016/09/07 | 1,325 | 1,330 | 1,316 | 1,328 | -1 | -0.1% | 777,500 |
| 2016/09/06 | 1,314 | 1,331 | 1,314 | 1,329 | +13 | +1% | 610,600 |
| 2016/09/05 | 1,325 | 1,329 | 1,312 | 1,316 | +15 | +1.2% | 1,079,200 |
| 2016/09/02 | 1,297 | 1,306 | 1,291 | 1,301 | +7 | +0.5% | 831,900 |
| 2016/09/01 | 1,280 | 1,305 | 1,277 | 1,294 | +22 | +1.7% | 1,261,800 |
| 2016/08/31 | 1,247 | 1,273 | 1,239 | 1,272 | +29 | +2.3% | 1,274,200 |
| 2016/08/30 | 1,235 | 1,245 | 1,229 | 1,243 | +1 | +0.1% | 1,988,500 |
| 2016/08/29 | 1,249 | 1,250 | 1,236 | 1,242 | +16 | +1.3% | 825,800 |
| 2016/08/26 | 1,238 | 1,238 | 1,223 | 1,226 | -17 | -1.4% | 819,500 |
| 2016/08/25 | 1,252 | 1,259 | 1,233 | 1,243 | -5 | -0.4% | 658,000 |
| 2016/08/24 | 1,249 | 1,251 | 1,234 | 1,248 | -4 | -0.3% | 756,300 |
| 2016/08/23 | 1,255 | 1,267 | 1,235 | 1,252 | -16 | -1.3% | 1,170,500 |
| 2016/08/22 | 1,268 | 1,272 | 1,255 | 1,268 | -4 | -0.3% | 923,700 |
| 2016/08/19 | 1,270 | 1,282 | 1,263 | 1,272 | ±0 | ±0% | 963,400 |
| 2016/08/18 | 1,290 | 1,292 | 1,271 | 1,272 | -29 | -2.2% | 1,132,900 |
| 2016/08/17 | 1,272 | 1,305 | 1,262 | 1,301 | +21 | +1.6% | 1,193,700 |
| 2016/08/16 | 1,305 | 1,323 | 1,280 | 1,280 | -14 | -1.1% | 1,273,300 |
| 2016/08/15 | 1,276 | 1,303 | 1,264 | 1,294 | +12 | +0.9% | 2,385,300 |
| 2016/08/12 | 1,281 | 1,306 | 1,271 | 1,282 | +29 | +2.3% | 2,284,100 |
| 2016/08/10 | 1,258 | 1,258 | 1,244 | 1,253 | -16 | -1.3% | 867,200 |
| 2016/08/09 | 1,260 | 1,306 | 1,251 | 1,269 | +34 | +2.8% | 2,419,400 |
| 2016/08/08 | 1,223 | 1,246 | 1,221 | 1,235 | +23 | +1.9% | 1,339,700 |
| 2016/08/05 | 1,222 | 1,229 | 1,207 | 1,212 | -1 | -0.1% | 1,070,800 |
| 2016/08/04 | 1,204 | 1,224 | 1,198 | 1,213 | +9 | +0.7% | 1,542,400 |
| 2016/08/03 | 1,206 | 1,228 | 1,196 | 1,204 | -25 | -2% | 2,045,400 |
| 2016/08/02 | 1,211 | 1,247 | 1,211 | 1,229 | ±0 | ±0% | 1,376,900 |
| 2016/08/01 | 1,291 | 1,292 | 1,227 | 1,229 | -2 | -0.2% | 2,029,200 |
| 2016/07/29 | 1,204 | 1,237 | 1,196 | 1,231 | +15 | +1.2% | 2,427,600 |
| 2016/07/28 | 1,225 | 1,229 | 1,210 | 1,216 | -20 | -1.6% | 1,279,800 |
| 2016/07/27 | 1,242 | 1,242 | 1,223 | 1,236 | -5 | -0.4% | 1,527,900 |
| 2016/07/26 | 1,251 | 1,254 | 1,230 | 1,241 | -19 | -1.5% | 1,361,200 |
| 2016/07/25 | 1,295 | 1,295 | 1,242 | 1,260 | -62 | -4.7% | 2,808,600 |
| 2016/07/22 | 1,281 | 1,339 | 1,281 | 1,322 | +28 | +2.2% | 2,322,800 |
| 2016/07/21 | 1,313 | 1,328 | 1,270 | 1,294 | -1 | -0.1% | 2,069,700 |
| 2016/07/20 | 1,330 | 1,330 | 1,272 | 1,295 | -78 | -5.7% | 3,091,300 |
| 2016/07/19 | 1,361 | 1,388 | 1,335 | 1,373 | +42 | +3.2% | 3,578,900 |
| 2016/07/15 | 1,395 | 1,395 | 1,306 | 1,331 | -67 | -4.8% | 6,163,300 |
| 2016/07/14 | 1,244 | 1,524 | 1,240 | 1,398 | +174 | +14.2% | 13,052,100 |
| 2016/07/13 | 1,215 | 1,240 | 1,206 | 1,224 | +47 | +4% | 2,424,900 |
| 2016/07/12 | 1,160 | 1,196 | 1,157 | 1,177 | +44 | +3.9% | 1,440,100 |
| 2016/07/11 | 1,139 | 1,147 | 1,131 | 1,133 | +23 | +2.1% | 1,251,100 |
| 2016/07/08 | 1,126 | 1,140 | 1,108 | 1,110 | -16 | -1.4% | 1,557,100 |
| 2016/07/07 | 1,124 | 1,135 | 1,117 | 1,126 | -21 | -1.8% | 1,436,200 |
| 2016/07/06 | 1,148 | 1,148 | 1,124 | 1,147 | -22 | -1.9% | 1,150,500 |
2001～
2050
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
