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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 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 |
| 2015/10/22 | 1,477 | 1,486 | 1,463 | 1,476 | -11 | -0.7% | 914,300 |
| 2015/10/21 | 1,464 | 1,493 | 1,461 | 1,487 | +21 | +1.4% | 755,600 |
| 2015/10/20 | 1,451 | 1,470 | 1,446 | 1,466 | +16 | +1.1% | 860,900 |
| 2015/10/19 | 1,458 | 1,460 | 1,437 | 1,450 | -13 | -0.9% | 688,600 |
| 2015/10/16 | 1,472 | 1,477 | 1,459 | 1,463 | +2 | +0.1% | 966,800 |
| 2015/10/15 | 1,474 | 1,483 | 1,457 | 1,461 | -5 | -0.3% | 1,257,700 |
| 2015/10/14 | 1,481 | 1,485 | 1,462 | 1,466 | -29 | -1.9% | 933,100 |
| 2015/10/13 | 1,499 | 1,505 | 1,482 | 1,495 | -21 | -1.4% | 1,111,400 |
| 2015/10/09 | 1,496 | 1,519 | 1,490 | 1,516 | +30 | +2% | 1,346,200 |
| 2015/10/08 | 1,471 | 1,499 | 1,468 | 1,486 | +12 | +0.8% | 1,189,400 |
| 2015/10/07 | 1,459 | 1,478 | 1,457 | 1,474 | +22 | +1.5% | 921,100 |
| 2015/10/06 | 1,450 | 1,473 | 1,446 | 1,452 | +24 | +1.7% | 1,366,400 |
| 2015/10/05 | 1,413 | 1,448 | 1,413 | 1,428 | +42 | +3% | 1,154,500 |
| 2015/10/02 | 1,408 | 1,415 | 1,385 | 1,386 | -32 | -2.3% | 1,302,600 |
| 2015/10/01 | 1,410 | 1,437 | 1,403 | 1,418 | +24 | +1.7% | 1,213,200 |
| 2015/09/30 | 1,378 | 1,414 | 1,378 | 1,394 | +11 | +0.8% | 1,343,000 |
| 2015/09/29 | 1,441 | 1,441 | 1,378 | 1,383 | -94 | -6.4% | 1,702,600 |
| 2015/09/28 | 1,470 | 1,484 | 1,457 | 1,477 | +8 | +0.5% | 1,057,200 |
| 2015/09/25 | 1,466 | 1,480 | 1,451 | 1,469 | +5 | +0.3% | 1,343,900 |
| 2015/09/24 | 1,452 | 1,483 | 1,448 | 1,464 | -4 | -0.3% | 1,231,800 |
| 2015/09/18 | 1,450 | 1,468 | 1,425 | 1,468 | +9 | +0.6% | 1,027,000 |
| 2015/09/17 | 1,481 | 1,496 | 1,458 | 1,459 | -9 | -0.6% | 1,181,200 |
| 2015/09/16 | 1,459 | 1,474 | 1,449 | 1,468 | +24 | +1.7% | 1,314,100 |
| 2015/09/15 | 1,450 | 1,475 | 1,443 | 1,444 | ±0 | ±0% | 1,362,000 |
| 2015/09/14 | 1,455 | 1,461 | 1,437 | 1,444 | -1 | -0.1% | 1,302,800 |
| 2015/09/11 | 1,434 | 1,461 | 1,423 | 1,445 | -11 | -0.8% | 2,277,800 |
| 2015/09/10 | 1,452 | 1,464 | 1,442 | 1,456 | -12 | -0.8% | 2,024,600 |
| 2015/09/09 | 1,443 | 1,469 | 1,443 | 1,468 | +54 | +3.8% | 1,880,200 |
| 2015/09/08 | 1,407 | 1,432 | 1,401 | 1,414 | +16 | +1.1% | 1,628,200 |
| 2015/09/07 | 1,366 | 1,410 | 1,357 | 1,398 | +25 | +1.8% | 1,496,500 |
2301～
2350
件表示中 / 3685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 | 310,000円 | -3.2% | -38.5% | 1.61% | 65.62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 |
| コーエーテクモ | 234,200円 | +6.4% | -12.6% | 2.05% | 24.65倍 | 4.33倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| 東映アニメ | 364,500円 | +1.5% | +4.0% | 0.85% | 38.22倍 | 5.39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 |
| ＧＭＯＰＧ | 889,800円 | +13.0% | +4.4% | 1.39% | 36.46倍 | 6.56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 |
| 富士ソフト | 980,400円 | - | - | - | - | 4.46倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
