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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,382 | 1,408 | 1,379.5 | 1,402 | +18.5 | +1.3% | 764,700 |
| 2023/06/20 | 1,380.5 | 1,388 | 1,376 | 1,383.5 | +2.5 | +0.2% | 553,400 |
| 2023/06/19 | 1,380.5 | 1,388 | 1,375.5 | 1,381 | +8 | +0.6% | 560,600 |
| 2023/06/16 | 1,364 | 1,387 | 1,364 | 1,373 | +14.5 | +1.1% | 1,072,300 |
| 2023/06/15 | 1,352 | 1,362 | 1,346.5 | 1,358.5 | -0.5 | ±0% | 593,700 |
| 2023/06/14 | 1,366 | 1,369.5 | 1,356.5 | 1,359 | -2 | -0.1% | 612,100 |
| 2023/06/13 | 1,358 | 1,367.5 | 1,355.5 | 1,361 | ±0 | ±0% | 912,900 |
| 2023/06/12 | 1,371.5 | 1,377 | 1,358 | 1,361 | -13.5 | -1% | 974,800 |
| 2023/06/09 | 1,353.5 | 1,378 | 1,347 | 1,374.5 | +13.5 | +1% | 1,079,200 |
| 2023/06/08 | 1,371.5 | 1,373.5 | 1,359 | 1,361 | -2 | -0.1% | 813,600 |
| 2023/06/07 | 1,376 | 1,384 | 1,360 | 1,363 | -12.5 | -0.9% | 756,100 |
| 2023/06/06 | 1,365 | 1,380 | 1,354 | 1,375.5 | +6 | +0.4% | 396,600 |
| 2023/06/05 | 1,373.5 | 1,373.5 | 1,360 | 1,369.5 | +20.5 | +1.5% | 696,200 |
| 2023/06/02 | 1,332 | 1,350 | 1,332 | 1,349 | +5 | +0.4% | 626,400 |
| 2023/06/01 | 1,332 | 1,350 | 1,328 | 1,344 | +4 | +0.3% | 494,200 |
| 2023/05/31 | 1,352 | 1,355 | 1,340 | 1,340 | -22 | -1.6% | 1,026,600 |
| 2023/05/30 | 1,349 | 1,368 | 1,346 | 1,362 | +7 | +0.5% | 453,400 |
| 2023/05/29 | 1,355 | 1,361 | 1,346 | 1,355 | +10 | +0.7% | 470,500 |
| 2023/05/26 | 1,358 | 1,360 | 1,345 | 1,345 | -16 | -1.2% | 554,600 |
| 2023/05/25 | 1,351 | 1,369 | 1,348 | 1,361 | -4 | -0.3% | 644,300 |
| 2023/05/24 | 1,375 | 1,376 | 1,354 | 1,365 | -16 | -1.2% | 537,500 |
| 2023/05/23 | 1,370 | 1,382 | 1,358 | 1,381 | +18 | +1.3% | 728,100 |
| 2023/05/22 | 1,355 | 1,373 | 1,354 | 1,363 | -11 | -0.8% | 600,500 |
| 2023/05/19 | 1,381 | 1,386 | 1,357 | 1,374 | +53 | +4% | 1,410,900 |
| 2023/05/18 | 1,350 | 1,350 | 1,310 | 1,321 | -15 | -1.1% | 545,500 |
| 2023/05/17 | 1,328 | 1,347 | 1,318 | 1,336 | +10 | +0.8% | 560,100 |
| 2023/05/16 | 1,317 | 1,327 | 1,306 | 1,326 | +10 | +0.8% | 928,500 |
| 2023/05/15 | 1,326 | 1,327 | 1,296 | 1,316 | +8 | +0.6% | 787,200 |
| 2023/05/12 | 1,256 | 1,308 | 1,230 | 1,308 | +2 | +0.2% | 1,626,800 |
| 2023/05/11 | 1,311 | 1,318 | 1,302 | 1,306 | -15 | -1.1% | 743,900 |
| 2023/05/10 | 1,330 | 1,334 | 1,313 | 1,321 | -2 | -0.2% | 468,200 |
| 2023/05/09 | 1,310 | 1,329 | 1,304 | 1,323 | +25 | +1.9% | 746,100 |
| 2023/05/08 | 1,291 | 1,312 | 1,289 | 1,298 | +13 | +1% | 782,200 |
| 2023/05/02 | 1,285 | 1,289 | 1,272 | 1,285 | +11 | +0.9% | 565,700 |
| 2023/05/01 | 1,283 | 1,292 | 1,266 | 1,274 | +2 | +0.2% | 533,700 |
| 2023/04/28 | 1,260 | 1,272 | 1,254 | 1,272 | +21 | +1.7% | 803,500 |
| 2023/04/27 | 1,244 | 1,258 | 1,235 | 1,251 | +11 | +0.9% | 689,200 |
| 2023/04/26 | 1,245 | 1,251 | 1,227 | 1,240 | -12 | -1% | 558,800 |
| 2023/04/25 | 1,254 | 1,263 | 1,246 | 1,252 | +10 | +0.8% | 477,700 |
| 2023/04/24 | 1,249 | 1,251 | 1,233 | 1,242 | -8 | -0.6% | 452,600 |
| 2023/04/21 | 1,240 | 1,265 | 1,236 | 1,250 | +13 | +1.1% | 857,000 |
| 2023/04/20 | 1,228 | 1,239 | 1,224 | 1,237 | +12 | +1% | 461,300 |
| 2023/04/19 | 1,228 | 1,228 | 1,217 | 1,225 | -1 | -0.1% | 293,700 |
| 2023/04/18 | 1,228 | 1,229 | 1,217 | 1,226 | +12 | +1% | 541,000 |
| 2023/04/17 | 1,215 | 1,223 | 1,208 | 1,214 | +13 | +1.1% | 622,000 |
| 2023/04/14 | 1,200 | 1,207 | 1,192 | 1,201 | +5 | +0.4% | 633,300 |
| 2023/04/13 | 1,200 | 1,207 | 1,196 | 1,196 | -11 | -0.9% | 442,400 |
| 2023/04/12 | 1,188 | 1,212 | 1,178 | 1,207 | +21 | +1.8% | 750,500 |
| 2023/04/11 | 1,198 | 1,203 | 1,186 | 1,186 | -8 | -0.7% | 570,000 |
| 2023/04/10 | 1,184 | 1,196 | 1,182 | 1,194 | +16 | +1.4% | 426,300 |
351～
400
件表示中 / 3586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 | 171,000円 | +5.6% | +3.1% | 2.92% | 12.34倍 | 0.41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 |
| 東 映 | 591,000円 | +0.2% | -1.7% | 0.20% | 27.31倍 | 1.49倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ＢＩＰＲＯＧＹ | 431,800円 | +4.0% | +3.9% | 2.32% | 17.30倍 | 2.65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 |
| ラクス | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ネットワン | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
