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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,084 | 1,089 | 1,075 | 1,086 | +20 | +1.9% | 8,000 |
| 2018/02/20 | 1,065 | 1,079 | 1,054 | 1,066 | +15 | +1.4% | 9,200 |
| 2018/02/19 | 1,064 | 1,070 | 1,048 | 1,051 | -12 | -1.1% | 9,300 |
| 2018/02/16 | 1,042 | 1,069 | 1,025 | 1,063 | +21 | +2% | 11,700 |
| 2018/02/15 | 1,044 | 1,054 | 1,023 | 1,042 | -11 | -1% | 12,700 |
| 2018/02/14 | 1,109 | 1,109 | 1,043 | 1,053 | -86 | -7.6% | 19,000 |
| 2018/02/13 | 1,220 | 1,220 | 1,120 | 1,139 | -56 | -4.7% | 21,300 |
| 2018/02/09 | 1,171 | 1,212 | 1,171 | 1,195 | -19 | -1.6% | 8,200 |
| 2018/02/08 | 1,195 | 1,224 | 1,187 | 1,214 | -11 | -0.9% | 5,600 |
| 2018/02/07 | 1,234 | 1,238 | 1,191 | 1,225 | +10 | +0.8% | 6,300 |
| 2018/02/06 | 1,244 | 1,244 | 1,181 | 1,215 | -43 | -3.4% | 29,700 |
| 2018/02/05 | 1,254 | 1,270 | 1,252 | 1,258 | -7 | -0.6% | 6,500 |
| 2018/02/02 | 1,281 | 1,299 | 1,260 | 1,265 | -16 | -1.2% | 5,100 |
| 2018/02/01 | 1,290 | 1,300 | 1,277 | 1,281 | -9 | -0.7% | 2,000 |
| 2018/01/31 | 1,280 | 1,299 | 1,271 | 1,290 | -4 | -0.3% | 1,400 |
| 2018/01/30 | 1,341 | 1,357 | 1,283 | 1,294 | -50 | -3.7% | 6,700 |
| 2018/01/29 | 1,290 | 1,365 | 1,290 | 1,344 | +55 | +4.3% | 11,900 |
| 2018/01/26 | 1,271 | 1,290 | 1,270 | 1,289 | +4 | +0.3% | 3,800 |
| 2018/01/25 | 1,293 | 1,308 | 1,285 | 1,285 | +1 | +0.1% | 6,600 |
| 2018/01/24 | 1,309 | 1,309 | 1,280 | 1,284 | -8 | -0.6% | 7,600 |
| 2018/01/23 | 1,252 | 1,319 | 1,252 | 1,292 | +40 | +3.2% | 15,100 |
| 2018/01/22 | 1,250 | 1,252 | 1,250 | 1,252 | +2 | +0.2% | 11,400 |
| 2018/01/19 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 3,300 |
| 2018/01/18 | 1,253 | 1,274 | 1,253 | 1,255 | -1 | -0.1% | 6,000 |
| 2018/01/17 | 1,246 | 1,267 | 1,242 | 1,256 | +5 | +0.4% | 7,200 |
| 2018/01/16 | 1,265 | 1,265 | 1,250 | 1,251 | -12 | -1% | 4,800 |
| 2018/01/15 | 1,270 | 1,275 | 1,246 | 1,263 | -2 | -0.2% | 4,900 |
| 2018/01/12 | 1,231 | 1,270 | 1,225 | 1,265 | +40 | +3.3% | 5,800 |
| 2018/01/11 | 1,235 | 1,235 | 1,220 | 1,225 | -5 | -0.4% | 3,000 |
| 2018/01/10 | 1,227 | 1,235 | 1,220 | 1,230 | +3 | +0.2% | 4,600 |
| 2018/01/09 | 1,220 | 1,236 | 1,220 | 1,227 | +7 | +0.6% | 3,300 |
| 2018/01/05 | 1,229 | 1,230 | 1,217 | 1,220 | -8 | -0.7% | 2,800 |
| 2018/01/04 | 1,228 | 1,235 | 1,228 | 1,228 | -1 | -0.1% | 6,800 |
| 2017/12/29 | 1,246 | 1,246 | 1,222 | 1,229 | -9 | -0.7% | 2,700 |
| 2017/12/28 | 1,236 | 1,247 | 1,228 | 1,238 | +3 | +0.2% | 5,400 |
| 2017/12/27 | 1,227 | 1,249 | 1,210 | 1,235 | ±0 | ±0% | 5,900 |
| 2017/12/26 | 1,240 | 1,246 | 1,222 | 1,235 | +12 | +1% | 10,200 |
| 2017/12/25 | 1,237 | 1,246 | 1,205 | 1,223 | -23 | -1.8% | 6,400 |
| 2017/12/22 | 1,230 | 1,246 | 1,214 | 1,246 | +18 | +1.5% | 24,800 |
| 2017/12/21 | 1,218 | 1,228 | 1,204 | 1,228 | +11 | +0.9% | 54,800 |
| 2017/12/20 | 1,223 | 1,230 | 1,215 | 1,217 | -13 | -1.1% | 2,600 |
| 2017/12/19 | 1,241 | 1,241 | 1,211 | 1,230 | -14 | -1.1% | 40,600 |
| 2017/12/18 | 1,249 | 1,249 | 1,230 | 1,244 | -10 | -0.8% | 25,400 |
| 2017/12/15 | 1,243 | 1,255 | 1,236 | 1,254 | +10 | +0.8% | 3,400 |
| 2017/12/14 | 1,244 | 1,255 | 1,243 | 1,244 | +10 | +0.8% | 14,400 |
| 2017/12/13 | 1,242 | 1,250 | 1,230 | 1,234 | -6 | -0.5% | 6,300 |
| 2017/12/12 | 1,246 | 1,255 | 1,238 | 1,240 | -8 | -0.6% | 4,900 |
| 2017/12/11 | 1,250 | 1,250 | 1,241 | 1,248 | +11 | +0.9% | 3,100 |
| 2017/12/08 | 1,254 | 1,259 | 1,233 | 1,237 | -8 | -0.6% | 6,100 |
| 2017/12/07 | 1,250 | 1,259 | 1,241 | 1,245 | ±0 | ±0% | 1,800 |
1651～
1700
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
