富士山マガジンサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 870 | 870 | 824 | 840 | -25 | -2.9% | 8,600 |
| 2021/03/22 | 868 | 875 | 865 | 865 | -3 | -0.3% | 4,300 |
| 2021/03/19 | 868 | 874 | 864 | 868 | -5 | -0.6% | 3,000 |
| 2021/03/18 | 870 | 875 | 861 | 873 | +12 | +1.4% | 5,400 |
| 2021/03/17 | 865 | 868 | 860 | 861 | +1 | +0.1% | 4,200 |
| 2021/03/16 | 855 | 865 | 855 | 860 | +7 | +0.8% | 8,700 |
| 2021/03/15 | 832 | 853 | 832 | 853 | +20 | +2.4% | 5,300 |
| 2021/03/12 | 849 | 850 | 831 | 833 | -9 | -1.1% | 4,500 |
| 2021/03/11 | 847 | 858 | 842 | 842 | +1 | +0.1% | 5,300 |
| 2021/03/10 | 835 | 846 | 833 | 841 | +18 | +2.2% | 15,100 |
| 2021/03/09 | 820 | 830 | 811 | 823 | +5 | +0.6% | 5,400 |
| 2021/03/08 | 806 | 820 | 806 | 818 | +13 | +1.6% | 3,300 |
| 2021/03/05 | 824 | 824 | 799 | 805 | -19 | -2.3% | 27,800 |
| 2021/03/04 | 835 | 837 | 813 | 824 | -12 | -1.4% | 11,800 |
| 2021/03/03 | 841 | 853 | 834 | 836 | -11 | -1.3% | 10,800 |
| 2021/03/02 | 840 | 855 | 840 | 847 | +5 | +0.6% | 2,300 |
| 2021/03/01 | 848 | 860 | 840 | 842 | -10 | -1.2% | 5,500 |
| 2021/02/26 | 861 | 861 | 845 | 852 | -18 | -2.1% | 12,500 |
| 2021/02/25 | 859 | 870 | 854 | 870 | +12 | +1.4% | 19,600 |
| 2021/02/24 | 863 | 866 | 850 | 858 | +10 | +1.2% | 13,900 |
| 2021/02/22 | 828 | 863 | 827 | 848 | +17 | +2% | 28,900 |
| 2021/02/19 | 839 | 844 | 826 | 831 | -8 | -1% | 9,400 |
| 2021/02/18 | 859 | 859 | 839 | 839 | -8 | -0.9% | 10,200 |
| 2021/02/17 | 868 | 868 | 846 | 847 | -23 | -2.6% | 28,100 |
| 2021/02/16 | 906 | 914 | 870 | 870 | -30 | -3.3% | 48,100 |
| 2021/02/15 | 945 | 965 | 885 | 900 | -126 | -12.3% | 97,400 |
| 2021/02/12 | 1,021 | 1,060 | 1,019 | 1,026 | -1 | -0.1% | 34,200 |
| 2021/02/10 | 1,012 | 1,028 | 1,007 | 1,027 | +15 | +1.5% | 6,100 |
| 2021/02/09 | 1,030 | 1,033 | 1,009 | 1,012 | -15 | -1.5% | 11,000 |
| 2021/02/08 | 1,037 | 1,037 | 1,018 | 1,027 | -6 | -0.6% | 9,100 |
| 2021/02/05 | 1,028 | 1,040 | 1,028 | 1,033 | +5 | +0.5% | 7,700 |
| 2021/02/04 | 1,040 | 1,044 | 1,024 | 1,028 | -3 | -0.3% | 5,000 |
| 2021/02/03 | 1,030 | 1,037 | 1,016 | 1,031 | +16 | +1.6% | 5,600 |
| 2021/02/02 | 1,023 | 1,040 | 966 | 1,015 | +5 | +0.5% | 18,700 |
| 2021/02/01 | 1,044 | 1,044 | 958 | 1,010 | -20 | -1.9% | 20,400 |
| 2021/01/29 | 1,070 | 1,084 | 1,028 | 1,030 | -55 | -5.1% | 10,500 |
| 2021/01/28 | 1,075 | 1,098 | 1,052 | 1,085 | -31 | -2.8% | 11,600 |
| 2021/01/27 | 1,103 | 1,116 | 1,093 | 1,116 | +5 | +0.5% | 7,100 |
| 2021/01/26 | 1,119 | 1,119 | 1,099 | 1,111 | -8 | -0.7% | 4,100 |
| 2021/01/25 | 1,094 | 1,119 | 1,081 | 1,119 | +25 | +2.3% | 11,900 |
| 2021/01/22 | 1,098 | 1,098 | 1,080 | 1,094 | +16 | +1.5% | 6,300 |
| 2021/01/21 | 1,059 | 1,083 | 1,055 | 1,078 | +27 | +2.6% | 5,600 |
| 2021/01/20 | 1,062 | 1,062 | 1,041 | 1,051 | -11 | -1% | 7,600 |
| 2021/01/19 | 1,053 | 1,063 | 1,051 | 1,062 | +4 | +0.4% | 3,600 |
| 2021/01/18 | 1,093 | 1,093 | 1,052 | 1,058 | -37 | -3.4% | 8,000 |
| 2021/01/15 | 1,062 | 1,095 | 1,055 | 1,095 | +14 | +1.3% | 8,700 |
| 2021/01/14 | 1,119 | 1,119 | 1,060 | 1,081 | -21 | -1.9% | 9,400 |
| 2021/01/13 | 1,101 | 1,109 | 1,090 | 1,102 | +24 | +2.2% | 7,300 |
| 2021/01/12 | 1,090 | 1,090 | 1,070 | 1,078 | +13 | +1.2% | 5,800 |
| 2021/01/08 | 1,079 | 1,079 | 1,050 | 1,065 | +15 | +1.4% | 4,600 |
901～
950
件表示中 / 2294件
類似銘柄と比較する
現在ご覧いただいている「富士マガ」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 |
|---|---|---|---|---|---|---|---|---|
| 富士マガ | 67,600円 | 0.0% | 0.0% | 2.37% | 10.06倍 | 0.95倍 |
|
個人・法人に雑誌の定期購読を提供するオンライン書店。出版社からの販売手数料が収益柱 |
| 夢展望 | 12,400円 | +2.3% | - | 0.00% | - | 38.87倍 |
|
若年女性向け衣料ＥＣ展開。子会社にナラカミーチェジャパンや指輪宝飾店。ＲＩＺＡＰ子会社 |
| 伸和ＨＤ | 166,700円 | +3.0% | -4.3% | 1.92% | 15.96倍 | 4.14倍 |
|
- |
| 東天紅 | 86,700円 | -1.7% | +15.7% | 0.00% | 5.18倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
市場注目の銘柄
チャート関連のコラム
