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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,700 | 1,718.5 | 1,683 | 1,717.5 | -43.5 | -2.5% | 852,300 |
| 2024/09/27 | 1,735 | 1,769.5 | 1,701 | 1,761 | +5 | +0.3% | 911,100 |
| 2024/09/26 | 1,712.5 | 1,757.5 | 1,700 | 1,756 | +56 | +3.3% | 693,000 |
| 2024/09/25 | 1,729.5 | 1,742 | 1,697 | 1,700 | -23.5 | -1.4% | 515,900 |
| 2024/09/24 | 1,739 | 1,740 | 1,712 | 1,723.5 | -2.5 | -0.1% | 817,400 |
| 2024/09/20 | 1,738.5 | 1,745 | 1,724.5 | 1,726 | ±0 | ±0% | 488,100 |
| 2024/09/19 | 1,712 | 1,737.5 | 1,699.5 | 1,726 | +35 | +2.1% | 289,200 |
| 2024/09/18 | 1,685.5 | 1,700 | 1,672 | 1,691 | +5.5 | +0.3% | 335,800 |
| 2024/09/17 | 1,693.5 | 1,701.5 | 1,663.5 | 1,685.5 | -3.5 | -0.2% | 451,800 |
| 2024/09/13 | 1,715 | 1,716.5 | 1,689 | 1,689 | -39.5 | -2.3% | 655,000 |
| 2024/09/12 | 1,748.5 | 1,769.5 | 1,719.5 | 1,728.5 | +13 | +0.8% | 366,500 |
| 2024/09/11 | 1,736 | 1,744 | 1,701 | 1,715.5 | -39 | -2.2% | 388,200 |
| 2024/09/10 | 1,761 | 1,775.5 | 1,753.5 | 1,754.5 | +9.5 | +0.5% | 226,200 |
| 2024/09/09 | 1,705 | 1,757.5 | 1,692.5 | 1,745 | +61 | +3.6% | 828,500 |
| 2024/09/06 | 1,673.5 | 1,697 | 1,668.5 | 1,684 | +27.5 | +1.7% | 393,400 |
| 2024/09/05 | 1,667.5 | 1,682.5 | 1,651.5 | 1,656.5 | -20.5 | -1.2% | 400,800 |
| 2024/09/04 | 1,682.5 | 1,695 | 1,670 | 1,677 | -64.5 | -3.7% | 579,000 |
| 2024/09/03 | 1,697.5 | 1,742 | 1,697.5 | 1,741.5 | +35 | +2.1% | 377,200 |
| 2024/09/02 | 1,711 | 1,718 | 1,697 | 1,706.5 | -5.5 | -0.3% | 432,200 |
| 2024/08/30 | 1,720 | 1,726.5 | 1,708 | 1,712 | -10.5 | -0.6% | 478,600 |
| 2024/08/29 | 1,743.5 | 1,748 | 1,721 | 1,722.5 | -21 | -1.2% | 200,000 |
| 2024/08/28 | 1,735 | 1,745.5 | 1,721.5 | 1,743.5 | +8.5 | +0.5% | 235,300 |
| 2024/08/27 | 1,733 | 1,740 | 1,726 | 1,735 | +20 | +1.2% | 283,100 |
| 2024/08/26 | 1,736.5 | 1,742 | 1,707.5 | 1,715 | -28.5 | -1.6% | 234,300 |
| 2024/08/23 | 1,757.5 | 1,768 | 1,742 | 1,743.5 | -4 | -0.2% | 268,000 |
| 2024/08/22 | 1,750.5 | 1,757.5 | 1,739 | 1,747.5 | +4 | +0.2% | 184,100 |
| 2024/08/21 | 1,729 | 1,749 | 1,723 | 1,743.5 | +1.5 | +0.1% | 199,500 |
| 2024/08/20 | 1,746 | 1,752 | 1,733 | 1,742 | +15 | +0.9% | 243,700 |
| 2024/08/19 | 1,740 | 1,749.5 | 1,722 | 1,727 | -23 | -1.3% | 215,100 |
| 2024/08/16 | 1,743 | 1,753.5 | 1,730.5 | 1,750 | +34 | +2% | 320,500 |
| 2024/08/15 | 1,692 | 1,718.5 | 1,684.5 | 1,716 | +32 | +1.9% | 262,700 |
| 2024/08/14 | 1,673.5 | 1,700 | 1,665 | 1,684 | +10.5 | +0.6% | 332,200 |
| 2024/08/13 | 1,625 | 1,677 | 1,625 | 1,673.5 | +50 | +3.1% | 361,300 |
| 2024/08/09 | 1,655 | 1,677.5 | 1,601 | 1,623.5 | +28.5 | +1.8% | 634,700 |
| 2024/08/08 | 1,603 | 1,644 | 1,590 | 1,595 | -48 | -2.9% | 531,200 |
| 2024/08/07 | 1,576.5 | 1,686.5 | 1,571.5 | 1,643 | +25.5 | +1.6% | 974,600 |
| 2024/08/06 | 1,526.5 | 1,654 | 1,526.5 | 1,617.5 | +184 | +12.8% | 1,033,700 |
| 2024/08/05 | 1,599 | 1,609.5 | 1,433.5 | 1,433.5 | -285.5 | -16.6% | 1,525,800 |
| 2024/08/02 | 1,819 | 1,827.5 | 1,717.5 | 1,719 | -140 | -7.5% | 944,400 |
| 2024/08/01 | 1,890 | 1,895 | 1,850 | 1,859 | -34 | -1.8% | 606,600 |
| 2024/07/31 | 1,851 | 1,895 | 1,840 | 1,893 | +36.5 | +2% | 719,500 |
| 2024/07/30 | 1,860 | 1,865.5 | 1,842 | 1,856.5 | +6.5 | +0.4% | 431,600 |
| 2024/07/29 | 1,830 | 1,857 | 1,817 | 1,850 | +49.5 | +2.7% | 466,600 |
| 2024/07/26 | 1,814 | 1,820 | 1,785.5 | 1,800.5 | -7 | -0.4% | 605,200 |
| 2024/07/25 | 1,824 | 1,835.5 | 1,790.5 | 1,807.5 | -16.5 | -0.9% | 933,700 |
| 2024/07/24 | 1,841 | 1,848 | 1,819 | 1,824 | -32.5 | -1.8% | 507,900 |
| 2024/07/23 | 1,854 | 1,867.5 | 1,845.5 | 1,856.5 | +24 | +1.3% | 378,100 |
| 2024/07/22 | 1,831 | 1,847 | 1,828.5 | 1,832.5 | +4.5 | +0.2% | 325,100 |
| 2024/07/19 | 1,822.5 | 1,831 | 1,804 | 1,828 | +9 | +0.5% | 317,100 |
| 2024/07/18 | 1,851 | 1,859.5 | 1,819 | 1,819 | -48 | -2.6% | 513,200 |
201～
250
件表示中 / 3749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 | 369,000円 | +1.9% | -71.8% | 1.36% | 76.57倍 | 0.94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 |
| 大塚商 | 288,000円 | +9.5% | +8.3% | 2.95% | 19.86倍 | 2.95倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 日テレＨＤ | 331,100円 | +0.9% | -2.6% | 1.21% | 17.64倍 | 0.86倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 499,600円 | +4.5% | +9.2% | 1.40% | 28.68倍 | 0.84倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 385,400円 | +5.5% | +11.8% | 2.08% | 24.15倍 | 2.70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％ |
市場注目の銘柄
チャート関連のコラム
