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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,684 | 1,688 | 1,654 | 1,659 | -17 | -1% | 1,139,300 |
| 2014/07/30 | 1,649 | 1,689 | 1,644 | 1,676 | +6 | +0.4% | 1,684,000 |
| 2014/07/29 | 1,664 | 1,695 | 1,658 | 1,670 | +5 | +0.3% | 1,817,400 |
| 2014/07/28 | 1,610 | 1,670 | 1,610 | 1,665 | +64 | +4% | 2,239,700 |
| 2014/07/25 | 1,601 | 1,611 | 1,583 | 1,601 | +15 | +0.9% | 1,697,400 |
| 2014/07/24 | 1,576 | 1,594 | 1,574 | 1,586 | +13 | +0.8% | 1,185,800 |
| 2014/07/23 | 1,580 | 1,585 | 1,569 | 1,573 | -12 | -0.8% | 1,314,600 |
| 2014/07/22 | 1,590 | 1,602 | 1,580 | 1,585 | +3 | +0.2% | 1,424,200 |
| 2014/07/18 | 1,586 | 1,595 | 1,574 | 1,582 | -10 | -0.6% | 1,310,800 |
| 2014/07/17 | 1,606 | 1,613 | 1,580 | 1,592 | -16 | -1% | 1,616,800 |
| 2014/07/16 | 1,640 | 1,648 | 1,605 | 1,608 | -32 | -2% | 1,271,500 |
| 2014/07/15 | 1,634 | 1,642 | 1,621 | 1,640 | +20 | +1.2% | 877,500 |
| 2014/07/14 | 1,622 | 1,632 | 1,609 | 1,620 | -3 | -0.2% | 926,400 |
| 2014/07/11 | 1,625 | 1,637 | 1,610 | 1,623 | -24 | -1.5% | 813,100 |
| 2014/07/10 | 1,656 | 1,667 | 1,646 | 1,647 | -16 | -1% | 870,200 |
| 2014/07/09 | 1,672 | 1,674 | 1,655 | 1,663 | -20 | -1.2% | 601,500 |
| 2014/07/08 | 1,700 | 1,708 | 1,678 | 1,683 | -27 | -1.6% | 963,800 |
| 2014/07/07 | 1,723 | 1,725 | 1,706 | 1,710 | -13 | -0.8% | 497,800 |
| 2014/07/04 | 1,723 | 1,728 | 1,711 | 1,723 | +20 | +1.2% | 530,300 |
| 2014/07/03 | 1,749 | 1,757 | 1,699 | 1,703 | -48 | -2.7% | 1,352,200 |
| 2014/07/02 | 1,755 | 1,758 | 1,731 | 1,751 | -4 | -0.2% | 682,900 |
| 2014/07/01 | 1,773 | 1,773 | 1,748 | 1,755 | -5 | -0.3% | 1,008,700 |
| 2014/06/30 | 1,769 | 1,772 | 1,738 | 1,760 | -20 | -1.1% | 716,500 |
| 2014/06/27 | 1,777 | 1,798 | 1,770 | 1,780 | +13 | +0.7% | 1,138,200 |
| 2014/06/26 | 1,752 | 1,770 | 1,744 | 1,767 | +14 | +0.8% | 1,072,200 |
| 2014/06/25 | 1,760 | 1,776 | 1,751 | 1,753 | +5 | +0.3% | 1,009,400 |
| 2014/06/24 | 1,700 | 1,753 | 1,700 | 1,748 | +33 | +1.9% | 1,651,300 |
| 2014/06/23 | 1,722 | 1,732 | 1,707 | 1,715 | -15 | -0.9% | 1,596,000 |
| 2014/06/20 | 1,740 | 1,757 | 1,722 | 1,730 | -1 | -0.1% | 1,670,200 |
| 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 |
2651～
2700
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
