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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 1,470 | 1,492 | 1,463 | 1,491.5 | +19 | +1.3% | 693,600 |
| 2023/10/30 | 1,482.5 | 1,492 | 1,465.5 | 1,472.5 | -23 | -1.5% | 363,100 |
| 2023/10/27 | 1,494 | 1,499.5 | 1,484.5 | 1,495.5 | +5.5 | +0.4% | 454,700 |
| 2023/10/26 | 1,494 | 1,507 | 1,482 | 1,490 | -13.5 | -0.9% | 471,100 |
| 2023/10/25 | 1,516.5 | 1,516.5 | 1,490 | 1,503.5 | ±0 | ±0% | 567,000 |
| 2023/10/24 | 1,490 | 1,507 | 1,482.5 | 1,503.5 | +11.5 | +0.8% | 663,100 |
| 2023/10/23 | 1,488.5 | 1,498.5 | 1,485.5 | 1,492 | -18 | -1.2% | 431,200 |
| 2023/10/20 | 1,505.5 | 1,518 | 1,500 | 1,510 | -7 | -0.5% | 482,600 |
| 2023/10/19 | 1,519.5 | 1,537.5 | 1,511.5 | 1,517 | -15 | -1% | 419,800 |
| 2023/10/18 | 1,527.5 | 1,537.5 | 1,511.5 | 1,532 | +2 | +0.1% | 373,200 |
| 2023/10/17 | 1,530.5 | 1,541.5 | 1,522.5 | 1,530 | +10.5 | +0.7% | 319,800 |
| 2023/10/16 | 1,515 | 1,519.5 | 1,498 | 1,519.5 | -11 | -0.7% | 397,200 |
| 2023/10/13 | 1,521 | 1,546.5 | 1,521 | 1,530.5 | -17.5 | -1.1% | 393,800 |
| 2023/10/12 | 1,527 | 1,549.5 | 1,520 | 1,548 | +37.5 | +2.5% | 402,500 |
| 2023/10/11 | 1,516 | 1,527.5 | 1,502.5 | 1,510.5 | -11 | -0.7% | 347,200 |
| 2023/10/10 | 1,482 | 1,525 | 1,482 | 1,521.5 | +41.5 | +2.8% | 450,900 |
| 2023/10/06 | 1,474 | 1,481.5 | 1,472 | 1,480 | +16.5 | +1.1% | 386,400 |
| 2023/10/05 | 1,444 | 1,465.5 | 1,437.5 | 1,463.5 | +19 | +1.3% | 618,500 |
| 2023/10/04 | 1,478.5 | 1,480.5 | 1,443.5 | 1,444.5 | -67.5 | -4.5% | 1,072,500 |
| 2023/10/03 | 1,581.5 | 1,581.5 | 1,512 | 1,512 | -82 | -5.1% | 981,300 |
| 2023/10/02 | 1,600 | 1,615 | 1,594 | 1,594 | -8 | -0.5% | 747,000 |
| 2023/09/29 | 1,601 | 1,613.5 | 1,593.5 | 1,602 | +9.5 | +0.6% | 615,200 |
| 2023/09/28 | 1,604 | 1,605 | 1,584 | 1,592.5 | -29 | -1.8% | 554,800 |
| 2023/09/27 | 1,600 | 1,624.5 | 1,595 | 1,621.5 | ±0 | ±0% | 683,900 |
| 2023/09/26 | 1,588.5 | 1,634 | 1,583 | 1,621.5 | +41.5 | +2.6% | 507,300 |
| 2023/09/25 | 1,593 | 1,596.5 | 1,572 | 1,580 | -20 | -1.3% | 586,400 |
| 2023/09/22 | 1,590.5 | 1,614.5 | 1,573 | 1,600 | +26 | +1.7% | 1,089,200 |
| 2023/09/21 | 1,585 | 1,597.5 | 1,573.5 | 1,574 | -17.5 | -1.1% | 402,300 |
| 2023/09/20 | 1,611 | 1,615 | 1,588 | 1,591.5 | -29.5 | -1.8% | 611,300 |
| 2023/09/19 | 1,647.5 | 1,647.5 | 1,607 | 1,621 | -16.5 | -1% | 562,500 |
| 2023/09/15 | 1,630 | 1,655.5 | 1,625 | 1,637.5 | +34.5 | +2.2% | 828,900 |
| 2023/09/14 | 1,600 | 1,606.5 | 1,593.5 | 1,603 | +12.5 | +0.8% | 437,800 |
| 2023/09/13 | 1,588 | 1,594.5 | 1,582 | 1,590.5 | +2.5 | +0.2% | 368,800 |
| 2023/09/12 | 1,579.5 | 1,603 | 1,577 | 1,588 | +14.5 | +0.9% | 419,600 |
| 2023/09/11 | 1,566 | 1,574 | 1,560 | 1,573.5 | +12 | +0.8% | 266,600 |
| 2023/09/08 | 1,560 | 1,571.5 | 1,557 | 1,561.5 | -10.5 | -0.7% | 555,500 |
| 2023/09/07 | 1,571.5 | 1,581 | 1,570 | 1,572 | -1 | -0.1% | 456,500 |
| 2023/09/06 | 1,560 | 1,579 | 1,560 | 1,573 | +16 | +1% | 449,600 |
| 2023/09/05 | 1,551 | 1,557.5 | 1,543.5 | 1,557 | -5.5 | -0.4% | 462,600 |
| 2023/09/04 | 1,544.5 | 1,563.5 | 1,537.5 | 1,562.5 | +13 | +0.8% | 477,300 |
| 2023/09/01 | 1,520.5 | 1,551 | 1,518.5 | 1,549.5 | +28 | +1.8% | 505,800 |
| 2023/08/31 | 1,508 | 1,523.5 | 1,502.5 | 1,521.5 | +2 | +0.1% | 625,600 |
| 2023/08/30 | 1,519 | 1,526 | 1,513.5 | 1,519.5 | +5.5 | +0.4% | 446,000 |
| 2023/08/29 | 1,509 | 1,515 | 1,501 | 1,514 | +9 | +0.6% | 282,400 |
| 2023/08/28 | 1,491 | 1,507.5 | 1,488.5 | 1,505 | +20.5 | +1.4% | 337,300 |
| 2023/08/25 | 1,475 | 1,488 | 1,472.5 | 1,484.5 | -4 | -0.3% | 358,700 |
| 2023/08/24 | 1,504 | 1,505.5 | 1,486 | 1,488.5 | -14 | -0.9% | 348,000 |
| 2023/08/23 | 1,481.5 | 1,502.5 | 1,480 | 1,502.5 | +7.5 | +0.5% | 315,000 |
| 2023/08/22 | 1,492 | 1,496 | 1,485.5 | 1,495 | +7.5 | +0.5% | 295,200 |
| 2023/08/21 | 1,499 | 1,506.5 | 1,484 | 1,487.5 | -11.5 | -0.8% | 435,500 |
351～
400
件表示中 / 3676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 | 299,500円 | -3.2% | -38.5% | 1.67% | 63.40倍 | 0.72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 |
| スクエニＨＤ | 665,900円 | -13.0% | -3.7% | 1.07% | 28.55倍 | 2.46倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 299,600円 | +7.9% | +17.2% | 1.34% | 20.31倍 | 0.79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 | 418,200円 | +2.5% | +9.2% | 1.63% | 15.56倍 | 0.66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」 |
| コーエーテクモ | 204,700円 | +6.4% | -12.6% | 2.34% | 21.55倍 | 3.79倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
