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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 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 |
2451～
2500
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
