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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 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 |
| 2014/08/29 | 1,624 | 1,635 | 1,605 | 1,608 | -13 | -0.8% | 1,670,100 |
| 2014/08/28 | 1,650 | 1,650 | 1,619 | 1,621 | -29 | -1.8% | 1,544,700 |
| 2014/08/27 | 1,702 | 1,706 | 1,638 | 1,650 | -67 | -3.9% | 2,115,100 |
| 2014/08/26 | 1,752 | 1,755 | 1,713 | 1,717 | -30 | -1.7% | 1,217,900 |
| 2014/08/25 | 1,760 | 1,760 | 1,732 | 1,747 | +9 | +0.5% | 863,000 |
| 2014/08/22 | 1,780 | 1,786 | 1,734 | 1,738 | -40 | -2.2% | 840,600 |
| 2014/08/21 | 1,795 | 1,797 | 1,771 | 1,778 | -12 | -0.7% | 703,500 |
| 2014/08/20 | 1,778 | 1,801 | 1,776 | 1,790 | +24 | +1.4% | 1,390,500 |
| 2014/08/19 | 1,782 | 1,788 | 1,751 | 1,766 | -7 | -0.4% | 1,062,100 |
| 2014/08/18 | 1,777 | 1,795 | 1,760 | 1,773 | -15 | -0.8% | 955,800 |
| 2014/08/15 | 1,794 | 1,797 | 1,781 | 1,788 | -6 | -0.3% | 616,300 |
| 2014/08/14 | 1,789 | 1,804 | 1,777 | 1,794 | +16 | +0.9% | 1,089,500 |
| 2014/08/13 | 1,766 | 1,792 | 1,758 | 1,778 | -21 | -1.2% | 1,307,700 |
| 2014/08/12 | 1,760 | 1,805 | 1,754 | 1,799 | +47 | +2.7% | 2,139,300 |
| 2014/08/11 | 1,741 | 1,759 | 1,716 | 1,752 | +51 | +3% | 1,508,800 |
| 2014/08/08 | 1,740 | 1,770 | 1,682 | 1,701 | -58 | -3.3% | 2,364,300 |
| 2014/08/07 | 1,759 | 1,770 | 1,736 | 1,759 | -2 | -0.1% | 2,289,200 |
| 2014/08/06 | 1,714 | 1,769 | 1,711 | 1,761 | +55 | +3.2% | 2,667,200 |
| 2014/08/05 | 1,694 | 1,735 | 1,688 | 1,706 | +24 | +1.4% | 2,263,300 |
| 2014/08/04 | 1,659 | 1,694 | 1,657 | 1,682 | +28 | +1.7% | 1,819,100 |
| 2014/08/01 | 1,638 | 1,664 | 1,636 | 1,654 | -5 | -0.3% | 1,501,700 |
2601～
2650
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
