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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,595 | 1,595 | 1,574 | 1,580 | -16 | -1% | 1,201,900 |
| 2015/06/24 | 1,604 | 1,605 | 1,584 | 1,596 | +9 | +0.6% | 1,448,900 |
| 2015/06/23 | 1,592 | 1,597 | 1,580 | 1,587 | +15 | +1% | 966,500 |
| 2015/06/22 | 1,571 | 1,580 | 1,559 | 1,572 | -11 | -0.7% | 725,000 |
| 2015/06/19 | 1,598 | 1,603 | 1,580 | 1,583 | +12 | +0.8% | 1,052,300 |
| 2015/06/18 | 1,591 | 1,594 | 1,571 | 1,571 | +3 | +0.2% | 1,783,200 |
| 2015/06/17 | 1,562 | 1,595 | 1,553 | 1,568 | +14 | +0.9% | 2,658,400 |
| 2015/06/16 | 1,555 | 1,567 | 1,549 | 1,554 | -33 | -2.1% | 1,994,900 |
| 2015/06/15 | 1,606 | 1,607 | 1,577 | 1,587 | -38 | -2.3% | 1,758,300 |
| 2015/06/12 | 1,624 | 1,633 | 1,618 | 1,625 | +1 | +0.1% | 1,044,000 |
| 2015/06/11 | 1,650 | 1,650 | 1,619 | 1,624 | -1 | -0.1% | 1,015,100 |
| 2015/06/10 | 1,601 | 1,641 | 1,601 | 1,625 | +10 | +0.6% | 1,364,100 |
| 2015/06/09 | 1,627 | 1,634 | 1,614 | 1,615 | -22 | -1.3% | 1,246,600 |
| 2015/06/08 | 1,643 | 1,647 | 1,632 | 1,637 | -6 | -0.4% | 816,200 |
| 2015/06/05 | 1,667 | 1,667 | 1,635 | 1,643 | -26 | -1.6% | 1,730,300 |
| 2015/06/04 | 1,665 | 1,678 | 1,659 | 1,669 | +4 | +0.2% | 1,567,100 |
| 2015/06/03 | 1,673 | 1,675 | 1,655 | 1,665 | -12 | -0.7% | 1,157,200 |
| 2015/06/02 | 1,684 | 1,685 | 1,663 | 1,677 | ±0 | ±0% | 1,289,900 |
| 2015/06/01 | 1,689 | 1,689 | 1,665 | 1,677 | -16 | -0.9% | 1,420,000 |
| 2015/05/29 | 1,712 | 1,714 | 1,678 | 1,693 | -35 | -2% | 1,857,500 |
| 2015/05/28 | 1,740 | 1,750 | 1,723 | 1,728 | -24 | -1.4% | 1,913,500 |
| 2015/05/27 | 1,766 | 1,770 | 1,741 | 1,752 | -23 | -1.3% | 916,600 |
| 2015/05/26 | 1,775 | 1,787 | 1,763 | 1,775 | +15 | +0.9% | 904,200 |
| 2015/05/25 | 1,802 | 1,802 | 1,750 | 1,760 | -44 | -2.4% | 1,146,200 |
| 2015/05/22 | 1,798 | 1,817 | 1,795 | 1,804 | +21 | +1.2% | 1,140,300 |
| 2015/05/21 | 1,800 | 1,811 | 1,781 | 1,783 | -11 | -0.6% | 992,100 |
| 2015/05/20 | 1,771 | 1,800 | 1,756 | 1,794 | +37 | +2.1% | 2,113,800 |
| 2015/05/19 | 1,734 | 1,774 | 1,729 | 1,757 | +36 | +2.1% | 1,275,100 |
| 2015/05/18 | 1,700 | 1,733 | 1,696 | 1,721 | +38 | +2.3% | 1,236,200 |
| 2015/05/15 | 1,695 | 1,708 | 1,667 | 1,683 | -17 | -1% | 1,268,800 |
| 2015/05/14 | 1,680 | 1,737 | 1,646 | 1,700 | +6 | +0.4% | 1,809,800 |
| 2015/05/13 | 1,702 | 1,707 | 1,688 | 1,694 | -30 | -1.7% | 834,900 |
| 2015/05/12 | 1,723 | 1,724 | 1,697 | 1,724 | +15 | +0.9% | 766,500 |
| 2015/05/11 | 1,710 | 1,724 | 1,699 | 1,709 | +7 | +0.4% | 694,700 |
| 2015/05/08 | 1,728 | 1,728 | 1,682 | 1,702 | -27 | -1.6% | 1,508,600 |
| 2015/05/07 | 1,712 | 1,787 | 1,705 | 1,729 | +25 | +1.5% | 2,741,000 |
| 2015/05/01 | 1,691 | 1,736 | 1,685 | 1,704 | +27 | +1.6% | 1,736,000 |
| 2015/04/30 | 1,711 | 1,738 | 1,669 | 1,677 | -34 | -2% | 1,298,800 |
| 2015/04/28 | 1,712 | 1,720 | 1,696 | 1,711 | -11 | -0.6% | 819,600 |
| 2015/04/27 | 1,720 | 1,731 | 1,713 | 1,722 | ±0 | ±0% | 1,090,700 |
| 2015/04/24 | 1,710 | 1,737 | 1,706 | 1,722 | +11 | +0.6% | 858,800 |
| 2015/04/23 | 1,710 | 1,730 | 1,702 | 1,711 | +10 | +0.6% | 1,130,500 |
| 2015/04/22 | 1,708 | 1,714 | 1,681 | 1,701 | -30 | -1.7% | 1,617,200 |
| 2015/04/21 | 1,746 | 1,765 | 1,724 | 1,731 | -22 | -1.3% | 1,143,900 |
| 2015/04/20 | 1,764 | 1,769 | 1,737 | 1,753 | -7 | -0.4% | 722,900 |
| 2015/04/17 | 1,800 | 1,800 | 1,752 | 1,760 | -49 | -2.7% | 780,700 |
| 2015/04/16 | 1,780 | 1,824 | 1,779 | 1,809 | +44 | +2.5% | 1,396,600 |
| 2015/04/15 | 1,771 | 1,785 | 1,765 | 1,765 | -8 | -0.5% | 515,200 |
| 2015/04/14 | 1,774 | 1,780 | 1,752 | 1,773 | -16 | -0.9% | 1,183,100 |
| 2015/04/13 | 1,800 | 1,811 | 1,782 | 1,789 | -7 | -0.4% | 778,900 |
2401～
2450
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
