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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,518 | 1,575 | 1,516 | 1,574 | +50 | +3.3% | 1,715,300 |
| 2014/11/12 | 1,513 | 1,540 | 1,511 | 1,524 | +26 | +1.7% | 1,370,200 |
| 2014/11/11 | 1,498 | 1,514 | 1,485 | 1,498 | +3 | +0.2% | 1,011,700 |
| 2014/11/10 | 1,469 | 1,500 | 1,463 | 1,495 | +26 | +1.8% | 935,900 |
| 2014/11/07 | 1,450 | 1,473 | 1,444 | 1,469 | +19 | +1.3% | 1,456,000 |
| 2014/11/06 | 1,485 | 1,492 | 1,440 | 1,450 | -34 | -2.3% | 2,865,300 |
| 2014/11/05 | 1,503 | 1,518 | 1,480 | 1,484 | -17 | -1.1% | 2,535,100 |
| 2014/11/04 | 1,545 | 1,558 | 1,501 | 1,501 | -23 | -1.5% | 2,230,200 |
| 2014/10/31 | 1,508 | 1,530 | 1,468 | 1,524 | +28 | +1.9% | 2,237,900 |
| 2014/10/30 | 1,510 | 1,520 | 1,486 | 1,496 | -1 | -0.1% | 1,450,800 |
| 2014/10/29 | 1,498 | 1,510 | 1,493 | 1,497 | +17 | +1.1% | 714,600 |
| 2014/10/28 | 1,478 | 1,488 | 1,471 | 1,480 | +5 | +0.3% | 479,600 |
| 2014/10/27 | 1,472 | 1,481 | 1,460 | 1,475 | +6 | +0.4% | 780,000 |
| 2014/10/24 | 1,483 | 1,486 | 1,468 | 1,469 | ±0 | ±0% | 672,000 |
| 2014/10/23 | 1,459 | 1,483 | 1,451 | 1,469 | +1 | +0.1% | 1,049,700 |
| 2014/10/22 | 1,433 | 1,471 | 1,433 | 1,468 | +54 | +3.8% | 982,600 |
| 2014/10/21 | 1,442 | 1,451 | 1,409 | 1,414 | -32 | -2.2% | 737,300 |
| 2014/10/20 | 1,430 | 1,453 | 1,422 | 1,446 | +70 | +5.1% | 1,171,600 |
| 2014/10/17 | 1,384 | 1,407 | 1,375 | 1,376 | -7 | -0.5% | 1,524,200 |
| 2014/10/16 | 1,420 | 1,420 | 1,382 | 1,383 | -62 | -4.3% | 1,589,200 |
| 2014/10/15 | 1,450 | 1,452 | 1,435 | 1,445 | -3 | -0.2% | 881,400 |
| 2014/10/14 | 1,449 | 1,474 | 1,447 | 1,448 | -20 | -1.4% | 1,073,700 |
| 2014/10/10 | 1,458 | 1,477 | 1,456 | 1,468 | -20 | -1.3% | 960,200 |
| 2014/10/09 | 1,479 | 1,510 | 1,479 | 1,488 | +21 | +1.4% | 1,731,600 |
| 2014/10/08 | 1,500 | 1,500 | 1,462 | 1,467 | -51 | -3.4% | 2,338,600 |
| 2014/10/07 | 1,545 | 1,547 | 1,514 | 1,518 | -23 | -1.5% | 1,646,600 |
| 2014/10/06 | 1,564 | 1,567 | 1,541 | 1,541 | -3 | -0.2% | 1,457,900 |
| 2014/10/03 | 1,522 | 1,546 | 1,521 | 1,544 | +20 | +1.3% | 988,900 |
| 2014/10/02 | 1,576 | 1,579 | 1,521 | 1,524 | -68 | -4.3% | 2,446,100 |
| 2014/10/01 | 1,625 | 1,626 | 1,592 | 1,592 | -39 | -2.4% | 1,987,100 |
| 2014/09/30 | 1,623 | 1,633 | 1,600 | 1,631 | +9 | +0.6% | 1,192,400 |
| 2014/09/29 | 1,637 | 1,642 | 1,612 | 1,622 | -14 | -0.9% | 1,523,000 |
| 2014/09/26 | 1,653 | 1,657 | 1,632 | 1,636 | -64 | -3.8% | 1,047,700 |
| 2014/09/25 | 1,668 | 1,701 | 1,661 | 1,700 | +48 | +2.9% | 1,184,100 |
| 2014/09/24 | 1,658 | 1,664 | 1,648 | 1,652 | -9 | -0.5% | 623,400 |
| 2014/09/22 | 1,646 | 1,664 | 1,646 | 1,661 | +15 | +0.9% | 550,900 |
| 2014/09/19 | 1,651 | 1,665 | 1,640 | 1,646 | +1 | +0.1% | 806,600 |
| 2014/09/18 | 1,632 | 1,649 | 1,626 | 1,645 | +28 | +1.7% | 895,000 |
| 2014/09/17 | 1,613 | 1,632 | 1,612 | 1,617 | +3 | +0.2% | 793,300 |
| 2014/09/16 | 1,620 | 1,629 | 1,608 | 1,614 | -3 | -0.2% | 1,002,700 |
| 2014/09/12 | 1,649 | 1,649 | 1,614 | 1,617 | -25 | -1.5% | 1,174,500 |
| 2014/09/11 | 1,638 | 1,649 | 1,628 | 1,642 | +18 | +1.1% | 1,124,100 |
| 2014/09/10 | 1,594 | 1,628 | 1,593 | 1,624 | +31 | +1.9% | 1,298,100 |
| 2014/09/09 | 1,605 | 1,612 | 1,593 | 1,593 | -6 | -0.4% | 931,300 |
| 2014/09/08 | 1,607 | 1,624 | 1,596 | 1,599 | +8 | +0.5% | 1,363,000 |
| 2014/09/05 | 1,600 | 1,604 | 1,585 | 1,591 | -1 | -0.1% | 1,116,400 |
| 2014/09/04 | 1,608 | 1,613 | 1,590 | 1,592 | -15 | -0.9% | 1,133,800 |
| 2014/09/03 | 1,620 | 1,624 | 1,605 | 1,607 | -4 | -0.2% | 1,101,500 |
| 2014/09/02 | 1,610 | 1,624 | 1,595 | 1,611 | +11 | +0.7% | 1,598,100 |
| 2014/09/01 | 1,609 | 1,610 | 1,593 | 1,600 | -8 | -0.5% | 936,600 |
2451～
2500
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
