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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,390 | 1,404 | 1,379 | 1,379 | -17 | -1.2% | 696,000 |
| 2016/01/06 | 1,415 | 1,424 | 1,389 | 1,396 | -13 | -0.9% | 719,900 |
| 2016/01/05 | 1,406 | 1,416 | 1,401 | 1,409 | ±0 | ±0% | 623,100 |
| 2016/01/04 | 1,426 | 1,439 | 1,405 | 1,409 | -23 | -1.6% | 851,900 |
| 2015/12/30 | 1,417 | 1,436 | 1,415 | 1,432 | +8 | +0.6% | 840,200 |
| 2015/12/29 | 1,419 | 1,426 | 1,405 | 1,424 | +9 | +0.6% | 607,100 |
| 2015/12/28 | 1,401 | 1,419 | 1,401 | 1,415 | +14 | +1% | 747,100 |
| 2015/12/25 | 1,435 | 1,438 | 1,397 | 1,401 | -23 | -1.6% | 998,900 |
| 2015/12/24 | 1,441 | 1,455 | 1,421 | 1,424 | -24 | -1.7% | 703,900 |
| 2015/12/22 | 1,446 | 1,455 | 1,440 | 1,448 | -9 | -0.6% | 773,900 |
| 2015/12/21 | 1,452 | 1,465 | 1,436 | 1,457 | -6 | -0.4% | 1,079,800 |
| 2015/12/18 | 1,478 | 1,503 | 1,462 | 1,463 | -15 | -1% | 1,818,500 |
| 2015/12/17 | 1,490 | 1,498 | 1,474 | 1,478 | +13 | +0.9% | 1,712,600 |
| 2015/12/16 | 1,446 | 1,472 | 1,436 | 1,465 | +49 | +3.5% | 2,312,300 |
| 2015/12/15 | 1,452 | 1,464 | 1,413 | 1,416 | -49 | -3.3% | 1,450,500 |
| 2015/12/14 | 1,470 | 1,487 | 1,455 | 1,465 | -23 | -1.5% | 1,708,900 |
| 2015/12/11 | 1,447 | 1,492 | 1,442 | 1,488 | +29 | +2% | 3,042,000 |
| 2015/12/10 | 1,455 | 1,474 | 1,445 | 1,459 | +4 | +0.3% | 1,931,500 |
| 2015/12/09 | 1,465 | 1,473 | 1,435 | 1,455 | -29 | -2% | 1,728,600 |
| 2015/12/08 | 1,473 | 1,489 | 1,472 | 1,484 | +20 | +1.4% | 1,471,800 |
| 2015/12/07 | 1,453 | 1,478 | 1,453 | 1,464 | +25 | +1.7% | 870,600 |
| 2015/12/04 | 1,448 | 1,448 | 1,431 | 1,439 | -25 | -1.7% | 1,114,500 |
| 2015/12/03 | 1,490 | 1,492 | 1,456 | 1,464 | -16 | -1.1% | 1,552,500 |
| 2015/12/02 | 1,484 | 1,498 | 1,477 | 1,480 | -7 | -0.5% | 996,700 |
| 2015/12/01 | 1,474 | 1,494 | 1,464 | 1,487 | +20 | +1.4% | 947,600 |
| 2015/11/30 | 1,481 | 1,493 | 1,447 | 1,467 | -12 | -0.8% | 1,332,900 |
| 2015/11/27 | 1,460 | 1,489 | 1,456 | 1,479 | +12 | +0.8% | 1,437,000 |
| 2015/11/26 | 1,464 | 1,482 | 1,462 | 1,467 | +1 | +0.1% | 921,700 |
| 2015/11/25 | 1,475 | 1,489 | 1,463 | 1,466 | -8 | -0.5% | 988,900 |
| 2015/11/24 | 1,458 | 1,485 | 1,454 | 1,474 | -1 | -0.1% | 1,391,600 |
| 2015/11/20 | 1,449 | 1,475 | 1,444 | 1,475 | +38 | +2.6% | 1,587,900 |
| 2015/11/19 | 1,453 | 1,459 | 1,431 | 1,437 | -4 | -0.3% | 1,550,600 |
| 2015/11/18 | 1,420 | 1,447 | 1,420 | 1,441 | +25 | +1.8% | 1,178,900 |
| 2015/11/17 | 1,431 | 1,431 | 1,412 | 1,416 | -8 | -0.6% | 1,237,900 |
| 2015/11/16 | 1,411 | 1,432 | 1,410 | 1,424 | +2 | +0.1% | 911,300 |
| 2015/11/13 | 1,421 | 1,435 | 1,414 | 1,422 | -13 | -0.9% | 966,200 |
| 2015/11/12 | 1,442 | 1,445 | 1,421 | 1,435 | -13 | -0.9% | 1,149,600 |
| 2015/11/11 | 1,426 | 1,465 | 1,419 | 1,448 | +20 | +1.4% | 1,422,900 |
| 2015/11/10 | 1,428 | 1,433 | 1,420 | 1,428 | -6 | -0.4% | 881,800 |
| 2015/11/09 | 1,431 | 1,449 | 1,429 | 1,434 | +9 | +0.6% | 838,800 |
| 2015/11/06 | 1,425 | 1,433 | 1,420 | 1,425 | +2 | +0.1% | 766,300 |
| 2015/11/05 | 1,430 | 1,446 | 1,419 | 1,423 | +7 | +0.5% | 1,074,700 |
| 2015/11/04 | 1,450 | 1,450 | 1,415 | 1,416 | +19 | +1.4% | 1,356,300 |
| 2015/11/02 | 1,424 | 1,426 | 1,386 | 1,397 | -47 | -3.3% | 1,697,000 |
| 2015/10/30 | 1,442 | 1,453 | 1,435 | 1,444 | -11 | -0.8% | 919,200 |
| 2015/10/29 | 1,450 | 1,463 | 1,435 | 1,455 | -27 | -1.8% | 1,506,000 |
| 2015/10/28 | 1,480 | 1,493 | 1,475 | 1,482 | +3 | +0.2% | 677,700 |
| 2015/10/27 | 1,505 | 1,518 | 1,476 | 1,479 | -23 | -1.5% | 1,051,600 |
| 2015/10/26 | 1,512 | 1,520 | 1,497 | 1,502 | +5 | +0.3% | 792,500 |
| 2015/10/23 | 1,505 | 1,513 | 1,486 | 1,497 | +21 | +1.4% | 1,403,600 |
2301～
2350
件表示中 / 3715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 | 290,700円 | +1.9% | -71.8% | 1.72% | 60.31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 |
| ＮＳＳＯＬ | 397,200円 | +5.5% | +11.8% | 2.01% | 24.89倍 | 2.78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％ |
| ＧＭＯＰＧ | 915,800円 | +13.0% | +4.4% | 1.35% | 37.53倍 | 6.67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 | 319,500円 | -12.7% | -19.5% | 1.28% | 34.21倍 | 4.26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 | 838,800円 | +10.0% | +8.5% | 1.26% | 36.34倍 | 3.97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 |
市場注目の銘柄
チャート関連のコラム
