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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/26 | 1,571 | 1,597 | 1,570 | 1,591 | +11 | +0.7% | 845,200 |
| 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 |
2401～
2450
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
