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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,835 | 1,855.5 | 1,833 | 1,846.5 | +0.5 | ±0% | 333,600 |
| 2024/06/25 | 1,834 | 1,848 | 1,818.5 | 1,846 | +2 | +0.1% | 487,100 |
| 2024/06/24 | 1,828 | 1,851.5 | 1,825.5 | 1,844 | +17.5 | +1% | 459,000 |
| 2024/06/21 | 1,843 | 1,857.5 | 1,823.5 | 1,826.5 | ±0 | ±0% | 456,700 |
| 2024/06/20 | 1,840 | 1,846.5 | 1,808.5 | 1,826.5 | +14 | +0.8% | 477,600 |
| 2024/06/19 | 1,837 | 1,841 | 1,808.5 | 1,812.5 | -11 | -0.6% | 318,400 |
| 2024/06/18 | 1,830.5 | 1,853.5 | 1,815.5 | 1,823.5 | +14.5 | +0.8% | 437,100 |
| 2024/06/17 | 1,827.5 | 1,830.5 | 1,794 | 1,809 | -22.5 | -1.2% | 513,500 |
| 2024/06/14 | 1,794.5 | 1,837.5 | 1,794.5 | 1,831.5 | +47.5 | +2.7% | 942,900 |
| 2024/06/13 | 1,800 | 1,811 | 1,775.5 | 1,784 | -23.5 | -1.3% | 360,700 |
| 2024/06/12 | 1,798 | 1,814.5 | 1,791.5 | 1,807.5 | -12.5 | -0.7% | 470,100 |
| 2024/06/11 | 1,812.5 | 1,842.5 | 1,804 | 1,820 | -3.5 | -0.2% | 363,100 |
| 2024/06/10 | 1,798 | 1,830 | 1,793.5 | 1,823.5 | +37 | +2.1% | 543,400 |
| 2024/06/07 | 1,790 | 1,801.5 | 1,768.5 | 1,786.5 | -14.5 | -0.8% | 618,200 |
| 2024/06/06 | 1,844 | 1,848 | 1,796 | 1,801 | -34.5 | -1.9% | 636,400 |
| 2024/06/05 | 1,824.5 | 1,861 | 1,820.5 | 1,835.5 | +11 | +0.6% | 718,000 |
| 2024/06/04 | 1,803 | 1,830 | 1,798.5 | 1,824.5 | +4 | +0.2% | 622,200 |
| 2024/06/03 | 1,795 | 1,866 | 1,790 | 1,820.5 | +36.5 | +2% | 1,376,400 |
| 2024/05/31 | 1,726 | 1,808 | 1,693.5 | 1,784 | +138 | +8.4% | 2,977,200 |
| 2024/05/30 | 1,649 | 1,652.5 | 1,632.5 | 1,646 | -14.5 | -0.9% | 475,600 |
| 2024/05/29 | 1,665 | 1,676.5 | 1,660.5 | 1,660.5 | +2 | +0.1% | 380,000 |
| 2024/05/28 | 1,665 | 1,680.5 | 1,655.5 | 1,658.5 | -25.5 | -1.5% | 425,600 |
| 2024/05/27 | 1,684.5 | 1,695 | 1,675 | 1,684 | +12 | +0.7% | 457,200 |
| 2024/05/24 | 1,687.5 | 1,692 | 1,664 | 1,672 | -36.5 | -2.1% | 771,000 |
| 2024/05/23 | 1,700 | 1,714 | 1,678.5 | 1,708.5 | -13.5 | -0.8% | 840,500 |
| 2024/05/22 | 1,746 | 1,749.5 | 1,722 | 1,722 | -27.5 | -1.6% | 577,400 |
| 2024/05/21 | 1,754.5 | 1,762.5 | 1,745.5 | 1,749.5 | -13.5 | -0.8% | 499,900 |
| 2024/05/20 | 1,756 | 1,773 | 1,733 | 1,763 | ±0 | ±0% | 550,200 |
| 2024/05/17 | 1,751 | 1,767.5 | 1,741.5 | 1,763 | +2.5 | +0.1% | 485,200 |
| 2024/05/16 | 1,784.5 | 1,786.5 | 1,740.5 | 1,760.5 | -31.5 | -1.8% | 652,000 |
| 2024/05/15 | 1,824 | 1,835.5 | 1,778.5 | 1,792 | -34.5 | -1.9% | 595,500 |
| 2024/05/14 | 1,827.5 | 1,834.5 | 1,804.5 | 1,826.5 | -13.5 | -0.7% | 626,800 |
| 2024/05/13 | 1,856 | 1,856.5 | 1,790 | 1,840 | -40.5 | -2.2% | 834,100 |
| 2024/05/10 | 1,927 | 1,936 | 1,869 | 1,880.5 | +33.5 | +1.8% | 1,357,700 |
| 2024/05/09 | 1,826.5 | 1,871.5 | 1,818.5 | 1,847 | +36 | +2% | 577,600 |
| 2024/05/08 | 1,854 | 1,857 | 1,809 | 1,811 | -48 | -2.6% | 599,200 |
| 2024/05/07 | 1,880 | 1,880 | 1,858 | 1,859 | -9.5 | -0.5% | 594,000 |
| 2024/05/02 | 1,864.5 | 1,876 | 1,857.5 | 1,868.5 | +3.5 | +0.2% | 383,200 |
| 2024/05/01 | 1,858 | 1,873.5 | 1,843 | 1,865 | -13 | -0.7% | 485,100 |
| 2024/04/30 | 1,881.5 | 1,896.5 | 1,856.5 | 1,878 | +20 | +1.1% | 454,800 |
| 2024/04/26 | 1,851 | 1,873 | 1,831 | 1,858 | -1 | -0.1% | 458,400 |
| 2024/04/25 | 1,875.5 | 1,889 | 1,859 | 1,859 | -34 | -1.8% | 986,000 |
| 2024/04/24 | 1,887.5 | 1,895.5 | 1,863.5 | 1,893 | +11 | +0.6% | 578,400 |
| 2024/04/23 | 1,861.5 | 1,897.5 | 1,858.5 | 1,882 | +4.5 | +0.2% | 572,800 |
| 2024/04/22 | 1,890.5 | 1,902.5 | 1,859 | 1,877.5 | +7.5 | +0.4% | 573,800 |
| 2024/04/19 | 1,895 | 1,932.5 | 1,857 | 1,870 | -38.5 | -2% | 894,100 |
| 2024/04/18 | 1,900 | 1,920 | 1,883 | 1,908.5 | +8.5 | +0.4% | 892,300 |
| 2024/04/17 | 1,962 | 1,962 | 1,893 | 1,900 | -62 | -3.2% | 993,700 |
| 2024/04/16 | 2,003 | 2,009.5 | 1,955 | 1,962 | -62.5 | -3.1% | 643,200 |
| 2024/04/15 | 2,027.5 | 2,039 | 2,011 | 2,024.5 | -19 | -0.9% | 356,800 |
301～
350
件表示中 / 3785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 | 345,700円 | -0.8% | - | 1.45% | 43.48倍 | 0.88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 |
| 日テレＨＤ | 406,500円 | +0.9% | -2.6% | 0.98% | 21.60倍 | 1.06倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 543,000円 | +4.5% | +9.2% | 1.29% | 30.63倍 | 0.90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」 |
| ＯＢＣ | 916,100円 | +10.0% | +8.5% | 1.16% | 39.70倍 | 4.33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 |
| ＮＳＳＯＬ | 382,100円 | +5.5% | +11.8% | 2.09% | 23.94倍 | 2.68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％ |
市場注目の銘柄
チャート関連のコラム
