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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,160 | 1,179 | 1,153 | 1,169 | +6 | +0.5% | 1,245,600 |
| 2016/07/04 | 1,156 | 1,167 | 1,141 | 1,163 | +7 | +0.6% | 805,000 |
| 2016/07/01 | 1,154 | 1,166 | 1,140 | 1,156 | +7 | +0.6% | 768,900 |
| 2016/06/30 | 1,172 | 1,178 | 1,149 | 1,149 | -15 | -1.3% | 1,289,400 |
| 2016/06/29 | 1,145 | 1,168 | 1,133 | 1,164 | +28 | +2.5% | 933,500 |
| 2016/06/28 | 1,110 | 1,144 | 1,101 | 1,136 | +14 | +1.2% | 1,525,400 |
| 2016/06/27 | 1,119 | 1,127 | 1,100 | 1,122 | +33 | +3% | 1,158,700 |
| 2016/06/24 | 1,162 | 1,165 | 1,068 | 1,089 | -65 | -5.6% | 2,142,100 |
| 2016/06/23 | 1,152 | 1,159 | 1,141 | 1,154 | +8 | +0.7% | 957,000 |
| 2016/06/22 | 1,153 | 1,153 | 1,138 | 1,146 | -7 | -0.6% | 930,400 |
| 2016/06/21 | 1,139 | 1,155 | 1,125 | 1,153 | +7 | +0.6% | 2,141,600 |
| 2016/06/20 | 1,145 | 1,152 | 1,138 | 1,146 | +6 | +0.5% | 1,347,300 |
| 2016/06/17 | 1,160 | 1,165 | 1,139 | 1,140 | -1 | -0.1% | 1,669,800 |
| 2016/06/16 | 1,181 | 1,185 | 1,138 | 1,141 | -46 | -3.9% | 1,809,700 |
| 2016/06/15 | 1,169 | 1,193 | 1,167 | 1,187 | +17 | +1.5% | 1,418,900 |
| 2016/06/14 | 1,166 | 1,180 | 1,157 | 1,170 | +12 | +1% | 1,789,300 |
| 2016/06/13 | 1,200 | 1,200 | 1,158 | 1,158 | -57 | -4.7% | 1,561,900 |
| 2016/06/10 | 1,233 | 1,235 | 1,203 | 1,215 | -27 | -2.2% | 1,827,600 |
| 2016/06/09 | 1,255 | 1,259 | 1,230 | 1,242 | -23 | -1.8% | 1,684,400 |
| 2016/06/08 | 1,282 | 1,283 | 1,257 | 1,265 | -15 | -1.2% | 1,603,500 |
| 2016/06/07 | 1,290 | 1,298 | 1,275 | 1,280 | -21 | -1.6% | 1,502,900 |
| 2016/06/06 | 1,298 | 1,305 | 1,284 | 1,301 | -10 | -0.8% | 998,900 |
| 2016/06/03 | 1,317 | 1,336 | 1,302 | 1,311 | +1 | +0.1% | 1,103,400 |
| 2016/06/02 | 1,331 | 1,334 | 1,305 | 1,310 | -25 | -1.9% | 1,366,200 |
| 2016/06/01 | 1,343 | 1,345 | 1,323 | 1,335 | -13 | -1% | 1,151,800 |
| 2016/05/31 | 1,337 | 1,350 | 1,328 | 1,348 | +3 | +0.2% | 1,006,400 |
| 2016/05/30 | 1,354 | 1,354 | 1,335 | 1,345 | +11 | +0.8% | 633,300 |
| 2016/05/27 | 1,363 | 1,363 | 1,328 | 1,334 | -19 | -1.4% | 1,335,800 |
| 2016/05/26 | 1,380 | 1,381 | 1,352 | 1,353 | -19 | -1.4% | 880,700 |
| 2016/05/25 | 1,357 | 1,386 | 1,356 | 1,372 | +30 | +2.2% | 1,307,200 |
| 2016/05/24 | 1,345 | 1,351 | 1,334 | 1,342 | -10 | -0.7% | 952,900 |
| 2016/05/23 | 1,352 | 1,355 | 1,322 | 1,352 | -9 | -0.7% | 1,059,100 |
| 2016/05/20 | 1,332 | 1,364 | 1,328 | 1,361 | +15 | +1.1% | 1,248,500 |
| 2016/05/19 | 1,353 | 1,359 | 1,338 | 1,346 | -1 | -0.1% | 655,000 |
| 2016/05/18 | 1,337 | 1,352 | 1,331 | 1,347 | -10 | -0.7% | 1,339,200 |
| 2016/05/17 | 1,349 | 1,358 | 1,334 | 1,357 | +16 | +1.2% | 1,324,000 |
| 2016/05/16 | 1,291 | 1,350 | 1,290 | 1,341 | +49 | +3.8% | 2,757,300 |
| 2016/05/13 | 1,294 | 1,297 | 1,280 | 1,292 | -2 | -0.2% | 1,283,700 |
| 2016/05/12 | 1,236 | 1,343 | 1,213 | 1,294 | +29 | +2.3% | 2,639,800 |
| 2016/05/11 | 1,274 | 1,280 | 1,256 | 1,265 | +5 | +0.4% | 608,300 |
| 2016/05/10 | 1,241 | 1,261 | 1,237 | 1,260 | +21 | +1.7% | 753,800 |
| 2016/05/09 | 1,228 | 1,246 | 1,221 | 1,239 | +20 | +1.6% | 599,800 |
| 2016/05/06 | 1,219 | 1,236 | 1,212 | 1,219 | -7 | -0.6% | 657,600 |
| 2016/05/02 | 1,200 | 1,232 | 1,200 | 1,226 | -20 | -1.6% | 1,231,900 |
| 2016/04/28 | 1,273 | 1,282 | 1,241 | 1,246 | -22 | -1.7% | 1,843,300 |
| 2016/04/27 | 1,279 | 1,299 | 1,267 | 1,268 | -10 | -0.8% | 1,001,500 |
| 2016/04/26 | 1,287 | 1,291 | 1,266 | 1,278 | -15 | -1.2% | 1,499,200 |
| 2016/04/25 | 1,316 | 1,316 | 1,288 | 1,293 | -20 | -1.5% | 992,500 |
| 2016/04/22 | 1,299 | 1,315 | 1,299 | 1,313 | +14 | +1.1% | 871,600 |
| 2016/04/21 | 1,293 | 1,309 | 1,290 | 1,299 | +23 | +1.8% | 995,900 |
2051～
2100
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
