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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,800 | 1,811 | 1,782 | 1,789 | -7 | -0.4% | 778,900 |
| 2015/04/10 | 1,782 | 1,802 | 1,780 | 1,796 | +24 | +1.4% | 1,297,500 |
| 2015/04/09 | 1,783 | 1,788 | 1,762 | 1,772 | -1 | -0.1% | 971,600 |
| 2015/04/08 | 1,758 | 1,794 | 1,756 | 1,773 | +33 | +1.9% | 1,563,000 |
| 2015/04/07 | 1,750 | 1,750 | 1,726 | 1,740 | ±0 | ±0% | 905,000 |
| 2015/04/06 | 1,720 | 1,744 | 1,707 | 1,740 | +20 | +1.2% | 1,197,400 |
| 2015/04/03 | 1,730 | 1,741 | 1,711 | 1,720 | -9 | -0.5% | 972,000 |
| 2015/04/02 | 1,691 | 1,741 | 1,688 | 1,729 | +38 | +2.2% | 857,200 |
| 2015/04/01 | 1,720 | 1,734 | 1,687 | 1,691 | -13 | -0.8% | 1,296,500 |
| 2015/03/31 | 1,725 | 1,763 | 1,702 | 1,704 | -20 | -1.2% | 1,408,800 |
| 2015/03/30 | 1,709 | 1,745 | 1,694 | 1,724 | +61 | +3.7% | 2,045,600 |
| 2015/03/27 | 1,716 | 1,718 | 1,642 | 1,663 | -48 | -2.8% | 1,701,500 |
| 2015/03/26 | 1,741 | 1,747 | 1,710 | 1,711 | -31 | -1.8% | 1,349,400 |
| 2015/03/25 | 1,757 | 1,768 | 1,731 | 1,742 | -14 | -0.8% | 1,596,100 |
| 2015/03/24 | 1,788 | 1,789 | 1,730 | 1,756 | -50 | -2.8% | 1,941,000 |
| 2015/03/23 | 1,813 | 1,824 | 1,796 | 1,806 | -11 | -0.6% | 731,200 |
| 2015/03/20 | 1,842 | 1,842 | 1,800 | 1,817 | -29 | -1.6% | 1,075,000 |
| 2015/03/19 | 1,856 | 1,858 | 1,828 | 1,846 | -9 | -0.5% | 1,067,100 |
| 2015/03/18 | 1,787 | 1,859 | 1,783 | 1,855 | +81 | +4.6% | 1,701,800 |
| 2015/03/17 | 1,808 | 1,816 | 1,767 | 1,774 | -19 | -1.1% | 896,200 |
| 2015/03/16 | 1,704 | 1,808 | 1,703 | 1,793 | +98 | +5.8% | 2,065,000 |
| 2015/03/13 | 1,693 | 1,704 | 1,682 | 1,695 | +15 | +0.9% | 1,047,600 |
| 2015/03/12 | 1,679 | 1,698 | 1,672 | 1,680 | +7 | +0.4% | 763,700 |
| 2015/03/11 | 1,678 | 1,681 | 1,657 | 1,673 | -28 | -1.6% | 743,200 |
| 2015/03/10 | 1,728 | 1,729 | 1,692 | 1,701 | -18 | -1% | 892,500 |
| 2015/03/09 | 1,684 | 1,729 | 1,677 | 1,719 | +42 | +2.5% | 1,192,200 |
| 2015/03/06 | 1,680 | 1,688 | 1,665 | 1,677 | -5 | -0.3% | 600,200 |
| 2015/03/05 | 1,645 | 1,693 | 1,633 | 1,682 | +29 | +1.8% | 846,300 |
| 2015/03/04 | 1,668 | 1,670 | 1,638 | 1,653 | -17 | -1% | 785,200 |
| 2015/03/03 | 1,693 | 1,695 | 1,659 | 1,670 | -6 | -0.4% | 649,400 |
| 2015/03/02 | 1,682 | 1,695 | 1,665 | 1,676 | -16 | -0.9% | 948,200 |
| 2015/02/27 | 1,699 | 1,715 | 1,681 | 1,692 | -6 | -0.4% | 1,101,700 |
| 2015/02/26 | 1,645 | 1,700 | 1,640 | 1,698 | +49 | +3% | 1,433,300 |
| 2015/02/25 | 1,651 | 1,655 | 1,637 | 1,649 | +10 | +0.6% | 775,400 |
| 2015/02/24 | 1,615 | 1,650 | 1,611 | 1,639 | +25 | +1.5% | 793,100 |
| 2015/02/23 | 1,660 | 1,663 | 1,600 | 1,614 | -42 | -2.5% | 1,334,300 |
| 2015/02/20 | 1,660 | 1,661 | 1,645 | 1,656 | -4 | -0.2% | 501,200 |
| 2015/02/19 | 1,641 | 1,665 | 1,628 | 1,660 | +17 | +1% | 1,215,700 |
| 2015/02/18 | 1,618 | 1,650 | 1,607 | 1,643 | +25 | +1.5% | 1,358,700 |
| 2015/02/17 | 1,644 | 1,648 | 1,615 | 1,618 | -21 | -1.3% | 751,600 |
| 2015/02/16 | 1,640 | 1,653 | 1,632 | 1,639 | +9 | +0.6% | 1,235,900 |
| 2015/02/13 | 1,609 | 1,643 | 1,601 | 1,630 | +21 | +1.3% | 2,030,800 |
| 2015/02/12 | 1,549 | 1,622 | 1,539 | 1,609 | +86 | +5.6% | 3,618,500 |
| 2015/02/10 | 1,487 | 1,526 | 1,481 | 1,523 | +42 | +2.8% | 1,812,500 |
| 2015/02/09 | 1,487 | 1,490 | 1,468 | 1,481 | +12 | +0.8% | 874,600 |
| 2015/02/06 | 1,468 | 1,476 | 1,452 | 1,469 | +5 | +0.3% | 1,146,100 |
| 2015/02/05 | 1,489 | 1,490 | 1,461 | 1,464 | -26 | -1.7% | 919,100 |
| 2015/02/04 | 1,500 | 1,510 | 1,484 | 1,490 | -6 | -0.4% | 1,043,800 |
| 2015/02/03 | 1,498 | 1,498 | 1,482 | 1,496 | +8 | +0.5% | 1,103,700 |
| 2015/02/02 | 1,478 | 1,491 | 1,471 | 1,488 | +1 | +0.1% | 842,200 |
2351～
2400
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
