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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,190 | 1,205 | 1,174 | 1,180 | -10 | -0.8% | 1,131,600 |
2023/02/22 | 1,191 | 1,195 | 1,178 | 1,190 | -3 | -0.3% | 1,065,600 |
2023/02/21 | 1,118 | 1,203 | 1,113 | 1,193 | +81 | +7.3% | 2,057,900 |
2023/02/20 | 1,130 | 1,135 | 1,103 | 1,112 | -5 | -0.4% | 1,113,100 |
2023/02/17 | 1,068 | 1,162 | 1,067 | 1,117 | +49 | +4.6% | 2,725,500 |
2023/02/16 | 1,064 | 1,070 | 1,064 | 1,068 | +5 | +0.5% | 227,300 |
2023/02/15 | 1,076 | 1,078 | 1,057 | 1,063 | -9 | -0.8% | 334,500 |
2023/02/14 | 1,079 | 1,082 | 1,068 | 1,072 | -1 | -0.1% | 281,100 |
2023/02/13 | 1,066 | 1,077 | 1,061 | 1,073 | +9 | +0.8% | 249,600 |
2023/02/10 | 1,055 | 1,064 | 1,054 | 1,064 | +4 | +0.4% | 296,700 |
2023/02/09 | 1,050 | 1,064 | 1,046 | 1,060 | +11 | +1% | 365,600 |
2023/02/08 | 1,050 | 1,057 | 1,037 | 1,049 | -2 | -0.2% | 405,400 |
2023/02/07 | 1,052 | 1,055 | 1,050 | 1,051 | -2 | -0.2% | 258,200 |
2023/02/06 | 1,065 | 1,065 | 1,051 | 1,053 | -2 | -0.2% | 331,600 |
2023/02/03 | 1,047 | 1,060 | 1,045 | 1,055 | -1 | -0.1% | 413,300 |
2023/02/02 | 1,071 | 1,072 | 1,054 | 1,056 | -25 | -2.3% | 460,900 |
2023/02/01 | 1,098 | 1,100 | 1,079 | 1,081 | -14 | -1.3% | 346,400 |
2023/01/31 | 1,095 | 1,097 | 1,093 | 1,095 | +7 | +0.6% | 352,500 |
2023/01/30 | 1,087 | 1,093 | 1,085 | 1,088 | +1 | +0.1% | 238,100 |
2023/01/27 | 1,091 | 1,094 | 1,086 | 1,087 | +1 | +0.1% | 223,000 |
2023/01/26 | 1,085 | 1,093 | 1,083 | 1,086 | +4 | +0.4% | 272,400 |
2023/01/25 | 1,060 | 1,084 | 1,059 | 1,082 | +20 | +1.9% | 464,800 |
2023/01/24 | 1,055 | 1,066 | 1,054 | 1,062 | +10 | +1% | 273,700 |
2023/01/23 | 1,045 | 1,054 | 1,044 | 1,052 | +13 | +1.3% | 273,000 |
2023/01/20 | 1,045 | 1,045 | 1,035 | 1,039 | -1 | -0.1% | 203,800 |
2023/01/19 | 1,039 | 1,052 | 1,039 | 1,040 | +1 | +0.1% | 348,800 |
2023/01/18 | 1,038 | 1,048 | 1,030 | 1,039 | +4 | +0.4% | 282,700 |
2023/01/17 | 1,040 | 1,045 | 1,034 | 1,035 | -5 | -0.5% | 227,100 |
2023/01/16 | 1,042 | 1,048 | 1,039 | 1,040 | -2 | -0.2% | 303,200 |
2023/01/13 | 1,044 | 1,050 | 1,040 | 1,042 | -8 | -0.8% | 277,300 |
2023/01/12 | 1,050 | 1,053 | 1,047 | 1,050 | -2 | -0.2% | 208,100 |
2023/01/11 | 1,055 | 1,056 | 1,048 | 1,052 | +5 | +0.5% | 230,800 |
2023/01/10 | 1,052 | 1,055 | 1,047 | 1,047 | -3 | -0.3% | 288,200 |
2023/01/06 | 1,045 | 1,053 | 1,036 | 1,050 | +11 | +1.1% | 474,100 |
2023/01/05 | 1,045 | 1,046 | 1,035 | 1,039 | -17 | -1.6% | 621,700 |
2023/01/04 | 1,075 | 1,075 | 1,053 | 1,056 | -18 | -1.7% | 314,400 |
2022/12/30 | 1,075 | 1,080 | 1,071 | 1,074 | +1 | +0.1% | 215,000 |
2022/12/29 | 1,057 | 1,073 | 1,057 | 1,073 | +9 | +0.8% | 305,400 |
2022/12/28 | 1,065 | 1,068 | 1,060 | 1,064 | -4 | -0.4% | 232,100 |
2022/12/27 | 1,070 | 1,075 | 1,065 | 1,068 | ±0 | ±0% | 197,500 |
2022/12/26 | 1,071 | 1,074 | 1,065 | 1,068 | ±0 | ±0% | 199,800 |
2022/12/23 | 1,067 | 1,072 | 1,062 | 1,068 | -2 | -0.2% | 404,300 |
2022/12/22 | 1,063 | 1,070 | 1,053 | 1,070 | +13 | +1.2% | 347,700 |
2022/12/21 | 1,054 | 1,065 | 1,053 | 1,057 | +3 | +0.3% | 569,800 |
2022/12/20 | 1,071 | 1,072 | 1,050 | 1,054 | -11 | -1% | 525,600 |
2022/12/19 | 1,063 | 1,072 | 1,062 | 1,065 | -7 | -0.7% | 385,700 |
2022/12/16 | 1,074 | 1,085 | 1,072 | 1,072 | -8 | -0.7% | 617,500 |
2022/12/15 | 1,077 | 1,086 | 1,075 | 1,080 | +2 | +0.2% | 210,600 |
2022/12/14 | 1,090 | 1,093 | 1,078 | 1,078 | -14 | -1.3% | 390,700 |
2022/12/13 | 1,070 | 1,096 | 1,070 | 1,092 | +21 | +2% | 852,100 |
301~
350
件表示中 / 3457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 | 176,300円 | +5.6% | +3.1% | 2.84% | 13.01倍 | 0.44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 |
IIJ | 245,700円 | +13.0% | +0.2% | 1.40% | 21.83倍 | 3.45倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。MVNO大手 |
BIPROGY | 401,800円 | +4.0% | +3.9% | 2.49% | 16.49倍 | 2.43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 |
富士ソフト | 604,000円 | +5.4% | +10.8% | 1.39% | 18.11倍 | 3.07倍 |
|
ソフト開発の独立系大手。FA、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
NESIC | 238,800円 | +1.5% | +17.5% | 2.35% | 19.76倍 | 2.33倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。Zoomの販売代理店 |
市場注目の銘柄
チャート関連のコラム