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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,338 | 1,338 | 1,312 | 1,328 | -10 | -0.7% | 7,600 |
| 2017/11/08 | 1,350 | 1,355 | 1,338 | 1,338 | -22 | -1.6% | 3,200 |
| 2017/11/07 | 1,381 | 1,388 | 1,360 | 1,360 | -29 | -2.1% | 3,200 |
| 2017/11/06 | 1,402 | 1,402 | 1,386 | 1,389 | -13 | -0.9% | 1,800 |
| 2017/11/02 | 1,416 | 1,428 | 1,380 | 1,402 | -22 | -1.5% | 8,800 |
| 2017/11/01 | 1,421 | 1,425 | 1,410 | 1,424 | +4 | +0.3% | 6,100 |
| 2017/10/31 | 1,397 | 1,420 | 1,391 | 1,420 | +37 | +2.7% | 7,700 |
| 2017/10/30 | 1,381 | 1,400 | 1,380 | 1,383 | +3 | +0.2% | 7,500 |
| 2017/10/27 | 1,382 | 1,382 | 1,370 | 1,380 | +2 | +0.1% | 4,700 |
| 2017/10/26 | 1,380 | 1,380 | 1,371 | 1,378 | +2 | +0.1% | 7,000 |
| 2017/10/25 | 1,352 | 1,378 | 1,352 | 1,376 | +15 | +1.1% | 7,300 |
| 2017/10/24 | 1,334 | 1,383 | 1,334 | 1,361 | +23 | +1.7% | 2,700 |
| 2017/10/23 | 1,336 | 1,342 | 1,336 | 1,338 | -12 | -0.9% | 1,100 |
| 2017/10/20 | 1,330 | 1,350 | 1,328 | 1,350 | +14 | +1% | 5,600 |
| 2017/10/19 | 1,339 | 1,343 | 1,326 | 1,336 | +13 | +1% | 2,400 |
| 2017/10/18 | 1,324 | 1,338 | 1,322 | 1,323 | +3 | +0.2% | 2,500 |
| 2017/10/17 | 1,325 | 1,325 | 1,318 | 1,320 | -6 | -0.5% | 2,400 |
| 2017/10/16 | 1,339 | 1,341 | 1,326 | 1,326 | -12 | -0.9% | 4,300 |
| 2017/10/13 | 1,330 | 1,338 | 1,321 | 1,338 | +8 | +0.6% | 3,000 |
| 2017/10/12 | 1,329 | 1,330 | 1,323 | 1,330 | +10 | +0.8% | 1,900 |
| 2017/10/11 | 1,324 | 1,337 | 1,320 | 1,320 | -4 | -0.3% | 9,100 |
| 2017/10/10 | 1,318 | 1,327 | 1,311 | 1,324 | +1 | +0.1% | 7,400 |
| 2017/10/06 | 1,311 | 1,323 | 1,311 | 1,323 | +7 | +0.5% | 3,400 |
| 2017/10/05 | 1,325 | 1,330 | 1,316 | 1,316 | -2 | -0.2% | 6,100 |
| 2017/10/04 | 1,322 | 1,328 | 1,315 | 1,318 | -4 | -0.3% | 1,500 |
| 2017/10/03 | 1,312 | 1,325 | 1,310 | 1,322 | +10 | +0.8% | 5,600 |
| 2017/10/02 | 1,321 | 1,337 | 1,306 | 1,312 | -14 | -1.1% | 9,400 |
| 2017/09/29 | 1,345 | 1,345 | 1,320 | 1,326 | -8 | -0.6% | 5,200 |
| 2017/09/28 | 1,349 | 1,355 | 1,329 | 1,334 | -15 | -1.1% | 6,500 |
| 2017/09/27 | 1,322 | 1,349 | 1,311 | 1,349 | +32 | +2.4% | 4,000 |
| 2017/09/26 | 1,316 | 1,350 | 1,302 | 1,317 | +14 | +1.1% | 11,400 |
| 2017/09/25 | 1,317 | 1,317 | 1,297 | 1,303 | -5 | -0.4% | 6,700 |
| 2017/09/22 | 1,315 | 1,325 | 1,300 | 1,308 | -11 | -0.8% | 7,200 |
| 2017/09/21 | 1,338 | 1,338 | 1,311 | 1,319 | -21 | -1.6% | 3,300 |
| 2017/09/20 | 1,315 | 1,340 | 1,298 | 1,340 | +25 | +1.9% | 9,000 |
| 2017/09/19 | 1,311 | 1,327 | 1,306 | 1,315 | +22 | +1.7% | 4,600 |
| 2017/09/15 | 1,305 | 1,310 | 1,291 | 1,293 | -6 | -0.5% | 4,300 |
| 2017/09/14 | 1,301 | 1,301 | 1,286 | 1,299 | -5 | -0.4% | 6,400 |
| 2017/09/13 | 1,310 | 1,314 | 1,300 | 1,304 | +3 | +0.2% | 5,100 |
| 2017/09/12 | 1,300 | 1,348 | 1,297 | 1,301 | +7 | +0.5% | 4,100 |
| 2017/09/11 | 1,287 | 1,310 | 1,285 | 1,294 | +11 | +0.9% | 12,800 |
| 2017/09/08 | 1,300 | 1,300 | 1,280 | 1,283 | -18 | -1.4% | 4,200 |
| 2017/09/07 | 1,303 | 1,319 | 1,300 | 1,301 | +1 | +0.1% | 11,700 |
| 2017/09/06 | 1,288 | 1,314 | 1,275 | 1,300 | -14 | -1.1% | 22,200 |
| 2017/09/05 | 1,350 | 1,353 | 1,314 | 1,314 | -29 | -2.2% | 21,300 |
| 2017/09/04 | 1,394 | 1,394 | 1,331 | 1,343 | -52 | -3.7% | 20,000 |
| 2017/09/01 | 1,384 | 1,395 | 1,369 | 1,395 | +13 | +0.9% | 2,600 |
| 2017/08/31 | 1,377 | 1,382 | 1,368 | 1,382 | +25 | +1.8% | 1,200 |
| 2017/08/30 | 1,361 | 1,374 | 1,355 | 1,357 | -4 | -0.3% | 4,100 |
| 2017/08/29 | 1,352 | 1,375 | 1,352 | 1,361 | -1,348 | -49.8% | 4,600 |
1901～
1950
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
