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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,366 | 1,410 | 1,357 | 1,398 | +25 | +1.8% | 1,496,500 |
| 2015/09/04 | 1,404 | 1,406 | 1,356 | 1,373 | -17 | -1.2% | 1,396,800 |
| 2015/09/03 | 1,385 | 1,403 | 1,372 | 1,390 | +12 | +0.9% | 1,204,200 |
| 2015/09/02 | 1,357 | 1,401 | 1,352 | 1,378 | +9 | +0.7% | 1,637,200 |
| 2015/09/01 | 1,418 | 1,434 | 1,368 | 1,369 | -53 | -3.7% | 1,865,500 |
| 2015/08/31 | 1,403 | 1,423 | 1,389 | 1,422 | +4 | +0.3% | 936,100 |
| 2015/08/28 | 1,415 | 1,429 | 1,406 | 1,418 | +38 | +2.8% | 1,155,600 |
| 2015/08/27 | 1,395 | 1,406 | 1,377 | 1,380 | +15 | +1.1% | 1,983,900 |
| 2015/08/26 | 1,378 | 1,384 | 1,323 | 1,365 | -19 | -1.4% | 2,843,100 |
| 2015/08/25 | 1,370 | 1,438 | 1,354 | 1,384 | -29 | -2.1% | 2,046,600 |
| 2015/08/24 | 1,439 | 1,455 | 1,408 | 1,413 | -56 | -3.8% | 1,725,800 |
| 2015/08/21 | 1,494 | 1,495 | 1,462 | 1,469 | -36 | -2.4% | 1,226,600 |
| 2015/08/20 | 1,524 | 1,531 | 1,505 | 1,505 | -25 | -1.6% | 1,007,200 |
| 2015/08/19 | 1,532 | 1,542 | 1,523 | 1,530 | -6 | -0.4% | 636,000 |
| 2015/08/18 | 1,544 | 1,546 | 1,531 | 1,536 | -3 | -0.2% | 695,900 |
| 2015/08/17 | 1,560 | 1,560 | 1,528 | 1,539 | -17 | -1.1% | 1,558,900 |
| 2015/08/14 | 1,565 | 1,565 | 1,551 | 1,556 | -16 | -1% | 1,078,400 |
| 2015/08/13 | 1,581 | 1,581 | 1,552 | 1,572 | -24 | -1.5% | 1,907,200 |
| 2015/08/12 | 1,615 | 1,622 | 1,586 | 1,596 | -28 | -1.7% | 1,220,400 |
| 2015/08/11 | 1,628 | 1,637 | 1,608 | 1,624 | -3 | -0.2% | 931,500 |
| 2015/08/10 | 1,609 | 1,627 | 1,601 | 1,627 | +26 | +1.6% | 1,001,000 |
| 2015/08/07 | 1,611 | 1,613 | 1,597 | 1,601 | -9 | -0.6% | 649,900 |
| 2015/08/06 | 1,621 | 1,630 | 1,606 | 1,610 | +4 | +0.2% | 1,012,600 |
| 2015/08/05 | 1,594 | 1,614 | 1,566 | 1,606 | +5 | +0.3% | 1,284,400 |
| 2015/08/04 | 1,600 | 1,604 | 1,576 | 1,601 | +4 | +0.3% | 1,170,600 |
| 2015/08/03 | 1,601 | 1,634 | 1,591 | 1,597 | -4 | -0.2% | 1,653,800 |
| 2015/07/31 | 1,545 | 1,615 | 1,545 | 1,601 | +33 | +2.1% | 2,672,400 |
| 2015/07/30 | 1,562 | 1,572 | 1,553 | 1,568 | -10 | -0.6% | 1,826,700 |
| 2015/07/29 | 1,561 | 1,579 | 1,559 | 1,578 | +18 | +1.2% | 1,135,600 |
| 2015/07/28 | 1,561 | 1,575 | 1,546 | 1,560 | -26 | -1.6% | 1,907,900 |
| 2015/07/27 | 1,582 | 1,593 | 1,560 | 1,586 | -5 | -0.3% | 1,715,000 |
| 2015/07/24 | 1,598 | 1,598 | 1,576 | 1,591 | -7 | -0.4% | 1,430,400 |
| 2015/07/23 | 1,593 | 1,618 | 1,584 | 1,598 | +15 | +0.9% | 1,678,500 |
| 2015/07/22 | 1,603 | 1,603 | 1,579 | 1,583 | -27 | -1.7% | 1,440,900 |
| 2015/07/21 | 1,604 | 1,620 | 1,591 | 1,610 | +10 | +0.6% | 1,574,100 |
| 2015/07/17 | 1,648 | 1,655 | 1,593 | 1,600 | -36 | -2.2% | 2,395,700 |
| 2015/07/16 | 1,671 | 1,671 | 1,630 | 1,636 | -39 | -2.3% | 1,343,600 |
| 2015/07/15 | 1,672 | 1,680 | 1,658 | 1,675 | +13 | +0.8% | 804,100 |
| 2015/07/14 | 1,638 | 1,674 | 1,637 | 1,662 | +55 | +3.4% | 1,329,700 |
| 2015/07/13 | 1,625 | 1,637 | 1,603 | 1,607 | -1 | -0.1% | 976,800 |
| 2015/07/10 | 1,606 | 1,653 | 1,599 | 1,608 | +17 | +1.1% | 1,615,800 |
| 2015/07/09 | 1,580 | 1,594 | 1,539 | 1,591 | -20 | -1.2% | 1,870,200 |
| 2015/07/08 | 1,642 | 1,650 | 1,605 | 1,611 | -33 | -2% | 969,200 |
| 2015/07/07 | 1,668 | 1,685 | 1,642 | 1,644 | +4 | +0.2% | 993,600 |
| 2015/07/06 | 1,641 | 1,674 | 1,634 | 1,640 | -39 | -2.3% | 1,327,000 |
| 2015/07/03 | 1,689 | 1,695 | 1,674 | 1,679 | ±0 | ±0% | 1,191,400 |
| 2015/07/02 | 1,645 | 1,689 | 1,622 | 1,679 | +54 | +3.3% | 2,207,000 |
| 2015/07/01 | 1,631 | 1,652 | 1,611 | 1,625 | ±0 | ±0% | 1,451,900 |
| 2015/06/30 | 1,596 | 1,627 | 1,596 | 1,625 | +40 | +2.5% | 1,831,200 |
| 2015/06/29 | 1,570 | 1,589 | 1,551 | 1,585 | -6 | -0.4% | 1,354,400 |
2251～
2300
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
