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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 1,252 | 1,252 | 1,223 | 1,245 | -1 | -0.1% | 5,400 |
| 2017/12/05 | 1,260 | 1,261 | 1,245 | 1,246 | -11 | -0.9% | 3,000 |
| 2017/12/04 | 1,258 | 1,267 | 1,256 | 1,257 | +1 | +0.1% | 8,000 |
| 2017/12/01 | 1,269 | 1,270 | 1,249 | 1,256 | ±0 | ±0% | 7,000 |
| 2017/11/30 | 1,272 | 1,272 | 1,252 | 1,256 | -15 | -1.2% | 4,200 |
| 2017/11/29 | 1,254 | 1,280 | 1,254 | 1,271 | +19 | +1.5% | 17,100 |
| 2017/11/28 | 1,244 | 1,270 | 1,240 | 1,252 | +12 | +1% | 5,200 |
| 2017/11/27 | 1,259 | 1,259 | 1,239 | 1,240 | ±0 | ±0% | 5,800 |
| 2017/11/24 | 1,250 | 1,250 | 1,202 | 1,240 | -18 | -1.4% | 25,600 |
| 2017/11/22 | 1,282 | 1,283 | 1,258 | 1,258 | -13 | -1% | 5,800 |
| 2017/11/21 | 1,270 | 1,274 | 1,260 | 1,271 | +2 | +0.2% | 4,100 |
| 2017/11/20 | 1,266 | 1,274 | 1,265 | 1,269 | +3 | +0.2% | 3,700 |
| 2017/11/17 | 1,285 | 1,285 | 1,251 | 1,266 | -19 | -1.5% | 10,000 |
| 2017/11/16 | 1,287 | 1,299 | 1,276 | 1,285 | -10 | -0.8% | 6,200 |
| 2017/11/15 | 1,295 | 1,300 | 1,286 | 1,295 | -16 | -1.2% | 9,400 |
| 2017/11/14 | 1,295 | 1,319 | 1,290 | 1,311 | +18 | +1.4% | 9,300 |
| 2017/11/13 | 1,329 | 1,329 | 1,293 | 1,293 | -37 | -2.8% | 22,000 |
| 2017/11/10 | 1,318 | 1,330 | 1,317 | 1,330 | +2 | +0.2% | 22,200 |
1851～
1900
件表示中 / 2476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 | 92,700円 | +3.2% | -51.7% | 2.27% | 43.73倍 | 1.30倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ホリイフード | 53,600円 | -35.2% | - | 0.00% | 87.58倍 | 7.49倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| スタジオアタオ | 22,000円 | +5.5% | +20.9% | 2.27% | 25.40倍 | 1.22倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 夢展望 | 16,600円 | -17.8% | - | 0.00% | - | 7.31倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
| バナーズ | 15,000円 | -7.5% | -12.0% | 3.33% | 10.68倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
市場注目の銘柄
チャート関連のコラム
