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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,824 | 1,905.5 | 1,818.5 | 1,878 | +58 | +3.2% | 1,317,700 |
| 2024/03/26 | 1,835 | 1,837 | 1,810 | 1,820 | -39.5 | -2.1% | 757,900 |
| 2024/03/25 | 1,905 | 1,907 | 1,856.5 | 1,859.5 | -27 | -1.4% | 908,900 |
| 2024/03/22 | 1,873.5 | 1,895.5 | 1,846.5 | 1,886.5 | +17 | +0.9% | 728,900 |
| 2024/03/21 | 1,884 | 1,892.5 | 1,864.5 | 1,869.5 | +6 | +0.3% | 658,000 |
| 2024/03/19 | 1,821.5 | 1,870 | 1,821.5 | 1,863.5 | +31 | +1.7% | 750,800 |
| 2024/03/18 | 1,829.5 | 1,840 | 1,816 | 1,832.5 | +16.5 | +0.9% | 657,300 |
| 2024/03/15 | 1,810.5 | 1,829 | 1,808.5 | 1,816 | +5 | +0.3% | 713,200 |
| 2024/03/14 | 1,790.5 | 1,819 | 1,780.5 | 1,811 | +23.5 | +1.3% | 610,000 |
| 2024/03/13 | 1,820 | 1,835 | 1,776 | 1,787.5 | -13.5 | -0.7% | 683,200 |
| 2024/03/12 | 1,814.5 | 1,814.5 | 1,775 | 1,801 | -13.5 | -0.7% | 586,000 |
| 2024/03/11 | 1,792 | 1,832.5 | 1,779.5 | 1,814.5 | -13.5 | -0.7% | 731,000 |
| 2024/03/08 | 1,776.5 | 1,854 | 1,773.5 | 1,828 | +37 | +2.1% | 879,800 |
| 2024/03/07 | 1,772 | 1,806 | 1,763 | 1,791 | +33 | +1.9% | 674,600 |
| 2024/03/06 | 1,769 | 1,791 | 1,758 | 1,758 | -14 | -0.8% | 520,300 |
| 2024/03/05 | 1,823.5 | 1,824.5 | 1,767.5 | 1,772 | -71 | -3.9% | 827,800 |
| 2024/03/04 | 1,813 | 1,851.5 | 1,804.5 | 1,843 | +19 | +1% | 857,400 |
| 2024/03/01 | 1,810 | 1,827.5 | 1,784 | 1,824 | +31.5 | +1.8% | 918,100 |
| 2024/02/29 | 1,816 | 1,820 | 1,777.5 | 1,792.5 | -27 | -1.5% | 986,000 |
| 2024/02/28 | 1,842.5 | 1,845.5 | 1,806.5 | 1,819.5 | -36.5 | -2% | 595,400 |
| 2024/02/27 | 1,884 | 1,884.5 | 1,849 | 1,856 | -38.5 | -2% | 604,800 |
| 2024/02/26 | 1,940 | 1,940 | 1,894.5 | 1,894.5 | -35.5 | -1.8% | 558,100 |
| 2024/02/22 | 1,952.5 | 1,952.5 | 1,926.5 | 1,930 | -24.5 | -1.3% | 613,000 |
| 2024/02/21 | 1,957.5 | 1,985 | 1,943.5 | 1,954.5 | +14.5 | +0.7% | 688,800 |
| 2024/02/20 | 1,961.5 | 1,965 | 1,932.5 | 1,940 | -10.5 | -0.5% | 666,700 |
| 2024/02/19 | 1,963.5 | 1,980 | 1,945 | 1,950.5 | -1 | -0.1% | 588,600 |
| 2024/02/16 | 1,950.5 | 1,975.5 | 1,941.5 | 1,951.5 | +10 | +0.5% | 702,900 |
| 2024/02/15 | 1,945.5 | 1,955 | 1,923.5 | 1,941.5 | +12.5 | +0.6% | 831,400 |
| 2024/02/14 | 1,925 | 1,931.5 | 1,916 | 1,929 | +11.5 | +0.6% | 729,600 |
| 2024/02/13 | 1,930 | 1,933 | 1,909 | 1,917.5 | -5.5 | -0.3% | 647,700 |
| 2024/02/09 | 1,912.5 | 1,951.5 | 1,908.5 | 1,923 | -6 | -0.3% | 894,000 |
| 2024/02/08 | 1,955 | 1,957.5 | 1,907 | 1,929 | -36.5 | -1.9% | 1,372,100 |
| 2024/02/07 | 1,914 | 2,006.5 | 1,914 | 1,965.5 | +131.5 | +7.2% | 2,913,100 |
| 2024/02/06 | 1,829 | 1,851 | 1,813 | 1,834 | -6 | -0.3% | 865,900 |
| 2024/02/05 | 1,850 | 1,891.5 | 1,840 | 1,840 | -50 | -2.6% | 2,367,400 |
| 2024/02/02 | 1,800 | 2,011.5 | 1,781 | 1,890 | +130 | +7.4% | 4,647,900 |
| 2024/02/01 | 1,751.5 | 1,764.5 | 1,740 | 1,760 | +5 | +0.3% | 413,900 |
| 2024/01/31 | 1,750 | 1,758.5 | 1,737.5 | 1,755 | +2 | +0.1% | 517,800 |
| 2024/01/30 | 1,759.5 | 1,763 | 1,749.5 | 1,753 | +4 | +0.2% | 742,100 |
| 2024/01/29 | 1,736.5 | 1,750 | 1,733.5 | 1,749 | +22 | +1.3% | 346,200 |
| 2024/01/26 | 1,739 | 1,749 | 1,723 | 1,727 | -23.5 | -1.3% | 589,100 |
| 2024/01/25 | 1,761 | 1,765 | 1,745 | 1,750.5 | +0.5 | ±0% | 504,800 |
| 2024/01/24 | 1,750 | 1,754.5 | 1,742.5 | 1,750 | -8 | -0.5% | 383,900 |
| 2024/01/23 | 1,763.5 | 1,768 | 1,750 | 1,758 | -8.5 | -0.5% | 451,900 |
| 2024/01/22 | 1,758 | 1,766.5 | 1,740 | 1,766.5 | +13.5 | +0.8% | 416,400 |
| 2024/01/19 | 1,763 | 1,763 | 1,736.5 | 1,753 | +3 | +0.2% | 572,300 |
| 2024/01/18 | 1,750 | 1,768 | 1,745.5 | 1,750 | +4.5 | +0.3% | 625,400 |
| 2024/01/17 | 1,740 | 1,763.5 | 1,736.5 | 1,745.5 | +11 | +0.6% | 787,900 |
| 2024/01/16 | 1,725 | 1,735 | 1,704.5 | 1,734.5 | -4.5 | -0.3% | 611,500 |
| 2024/01/15 | 1,704.5 | 1,748 | 1,700 | 1,739 | +43 | +2.5% | 719,400 |
251～
300
件表示中 / 3673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 | 290,000円 | -3.2% | -38.5% | 1.72% | 61.39倍 | 0.69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 |
| ＴＢＳＨＤ | 397,700円 | +2.5% | +9.2% | 1.71% | 14.80倍 | 0.63倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 345,500円 | +7.2% | +11.5% | 2.11% | 23.86倍 | 2.50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％ |
| 富士ソフト | 981,500円 | - | - | - | - | 4.46倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| 東映アニメ | 293,600円 | +1.5% | +4.0% | 1.06% | 30.79倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
