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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,749 | 1,755 | 1,712 | 1,731 | -8 | -0.5% | 1,550,400 |
| 2014/06/18 | 1,722 | 1,753 | 1,714 | 1,739 | +17 | +1% | 2,391,300 |
| 2014/06/17 | 1,683 | 1,725 | 1,683 | 1,722 | +66 | +4% | 2,818,300 |
| 2014/06/16 | 1,640 | 1,663 | 1,638 | 1,656 | +28 | +1.7% | 1,620,700 |
| 2014/06/13 | 1,625 | 1,631 | 1,613 | 1,628 | -15 | -0.9% | 1,152,400 |
| 2014/06/12 | 1,607 | 1,644 | 1,587 | 1,643 | +35 | +2.2% | 1,589,700 |
| 2014/06/11 | 1,561 | 1,613 | 1,560 | 1,608 | +58 | +3.7% | 1,548,700 |
| 2014/06/10 | 1,581 | 1,593 | 1,541 | 1,550 | -30 | -1.9% | 1,578,300 |
| 2014/06/09 | 1,600 | 1,609 | 1,572 | 1,580 | -50 | -3.1% | 2,543,800 |
| 2014/06/06 | 1,659 | 1,672 | 1,627 | 1,630 | -22 | -1.3% | 1,422,800 |
| 2014/06/05 | 1,644 | 1,688 | 1,640 | 1,652 | +17 | +1% | 1,865,800 |
| 2014/06/04 | 1,645 | 1,657 | 1,632 | 1,635 | -12 | -0.7% | 831,700 |
| 2014/06/03 | 1,681 | 1,682 | 1,635 | 1,647 | ±0 | ±0% | 748,800 |
| 2014/06/02 | 1,642 | 1,658 | 1,628 | 1,647 | +32 | +2% | 1,423,900 |
| 2014/05/30 | 1,611 | 1,638 | 1,610 | 1,615 | ±0 | ±0% | 908,000 |
| 2014/05/29 | 1,559 | 1,623 | 1,557 | 1,615 | +64 | +4.1% | 1,733,300 |
| 2014/05/28 | 1,529 | 1,560 | 1,524 | 1,551 | +28 | +1.8% | 2,099,200 |
| 2014/05/27 | 1,531 | 1,551 | 1,511 | 1,523 | -30 | -1.9% | 1,934,500 |
| 2014/05/26 | 1,568 | 1,569 | 1,535 | 1,553 | -6 | -0.4% | 1,502,300 |
| 2014/05/23 | 1,590 | 1,592 | 1,553 | 1,559 | -17 | -1.1% | 1,132,800 |
| 2014/05/22 | 1,590 | 1,608 | 1,565 | 1,576 | -12 | -0.8% | 1,235,900 |
| 2014/05/21 | 1,603 | 1,615 | 1,573 | 1,588 | -6 | -0.4% | 947,500 |
| 2014/05/20 | 1,603 | 1,625 | 1,578 | 1,594 | -8 | -0.5% | 1,005,500 |
| 2014/05/19 | 1,650 | 1,661 | 1,595 | 1,602 | -63 | -3.8% | 974,600 |
| 2014/05/16 | 1,675 | 1,718 | 1,663 | 1,665 | -26 | -1.5% | 1,455,500 |
| 2014/05/15 | 1,639 | 1,691 | 1,623 | 1,691 | +69 | +4.3% | 1,975,700 |
| 2014/05/14 | 1,600 | 1,634 | 1,580 | 1,622 | +5 | +0.3% | 1,741,700 |
| 2014/05/13 | 1,621 | 1,630 | 1,604 | 1,617 | +14 | +0.9% | 807,200 |
| 2014/05/12 | 1,634 | 1,637 | 1,600 | 1,603 | -16 | -1% | 488,300 |
| 2014/05/09 | 1,620 | 1,640 | 1,565 | 1,619 | -22 | -1.3% | 2,170,300 |
| 2014/05/08 | 1,664 | 1,666 | 1,631 | 1,641 | -24 | -1.4% | 1,104,400 |
| 2014/05/07 | 1,705 | 1,714 | 1,660 | 1,665 | -69 | -4% | 1,206,800 |
| 2014/05/02 | 1,757 | 1,760 | 1,726 | 1,734 | -38 | -2.1% | 394,400 |
| 2014/05/01 | 1,740 | 1,772 | 1,731 | 1,772 | +51 | +3% | 497,600 |
| 2014/04/30 | 1,720 | 1,724 | 1,693 | 1,721 | +22 | +1.3% | 835,900 |
| 2014/04/28 | 1,704 | 1,724 | 1,685 | 1,699 | -45 | -2.6% | 958,300 |
| 2014/04/25 | 1,758 | 1,781 | 1,735 | 1,744 | -14 | -0.8% | 692,100 |
| 2014/04/24 | 1,736 | 1,769 | 1,733 | 1,758 | +22 | +1.3% | 1,120,400 |
| 2014/04/23 | 1,702 | 1,738 | 1,702 | 1,736 | +51 | +3% | 842,800 |
| 2014/04/22 | 1,709 | 1,737 | 1,681 | 1,685 | -16 | -0.9% | 1,153,300 |
| 2014/04/21 | 1,688 | 1,702 | 1,673 | 1,701 | +8 | +0.5% | 798,000 |
| 2014/04/18 | 1,718 | 1,723 | 1,682 | 1,693 | -10 | -0.6% | 650,900 |
| 2014/04/17 | 1,741 | 1,744 | 1,696 | 1,703 | -34 | -2% | 760,100 |
| 2014/04/16 | 1,718 | 1,739 | 1,712 | 1,737 | +45 | +2.7% | 600,500 |
| 2014/04/15 | 1,701 | 1,705 | 1,681 | 1,692 | +8 | +0.5% | 667,300 |
| 2014/04/14 | 1,711 | 1,722 | 1,681 | 1,684 | -36 | -2.1% | 661,600 |
| 2014/04/11 | 1,720 | 1,739 | 1,702 | 1,720 | -22 | -1.3% | 876,800 |
| 2014/04/10 | 1,719 | 1,766 | 1,715 | 1,742 | +53 | +3.1% | 984,800 |
| 2014/04/09 | 1,736 | 1,744 | 1,689 | 1,689 | -46 | -2.7% | 1,063,000 |
| 2014/04/08 | 1,760 | 1,765 | 1,732 | 1,735 | -35 | -2% | 573,000 |
2551～
2600
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
