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 |
|---|---|---|---|---|---|---|---|
| 2016/01/27 | 3,245 | 3,430 | 3,245 | 3,345 | +65 | +2% | 8,500 |
| 2016/01/26 | 3,190 | 3,290 | 3,115 | 3,280 | +90 | +2.8% | 4,000 |
| 2016/01/25 | 3,110 | 3,190 | 3,110 | 3,190 | +90 | +2.9% | 4,200 |
| 2016/01/22 | 2,980 | 3,110 | 2,881 | 3,100 | +330 | +11.9% | 10,400 |
| 2016/01/21 | 2,999 | 3,085 | 2,755 | 2,770 | -229 | -7.6% | 13,300 |
| 2016/01/20 | 3,180 | 3,180 | 2,999 | 2,999 | -181 | -5.7% | 8,000 |
| 2016/01/19 | 3,110 | 3,190 | 3,110 | 3,180 | +60 | +1.9% | 2,700 |
| 2016/01/18 | 3,020 | 3,175 | 3,020 | 3,120 | -135 | -4.1% | 6,100 |
| 2016/01/15 | 3,360 | 3,410 | 3,250 | 3,255 | -105 | -3.1% | 12,400 |
| 2016/01/14 | 3,390 | 3,440 | 3,360 | 3,360 | -240 | -6.7% | 8,200 |
| 2016/01/13 | 3,630 | 3,670 | 3,600 | 3,600 | +30 | +0.8% | 3,900 |
| 2016/01/12 | 3,870 | 3,910 | 3,570 | 3,570 | -280 | -7.3% | 14,200 |
| 2016/01/08 | 3,600 | 3,880 | 3,600 | 3,850 | +240 | +6.6% | 9,200 |
| 2016/01/07 | 3,865 | 3,865 | 3,550 | 3,610 | -270 | -7% | 11,700 |
| 2016/01/06 | 3,940 | 3,940 | 3,830 | 3,880 | -60 | -1.5% | 5,900 |
| 2016/01/05 | 3,930 | 3,985 | 3,855 | 3,940 | -60 | -1.5% | 4,600 |
| 2016/01/04 | 4,150 | 4,150 | 4,000 | 4,000 | -50 | -1.2% | 5,000 |
| 2015/12/30 | 4,000 | 4,085 | 4,000 | 4,050 | +15 | +0.4% | 3,500 |
| 2015/12/29 | 4,000 | 4,050 | 4,000 | 4,035 | -15 | -0.4% | 2,400 |
| 2015/12/28 | 3,960 | 4,150 | 3,960 | 4,050 | +200 | +5.2% | 4,600 |
| 2015/12/25 | 3,990 | 3,995 | 3,850 | 3,850 | -35 | -0.9% | 4,800 |
| 2015/12/24 | 3,980 | 4,015 | 3,885 | 3,885 | -95 | -2.4% | 3,900 |
| 2015/12/22 | 4,005 | 4,005 | 3,980 | 3,980 | -45 | -1.1% | 5,700 |
| 2015/12/21 | 4,050 | 4,070 | 4,000 | 4,025 | -45 | -1.1% | 3,900 |
| 2015/12/18 | 4,110 | 4,205 | 4,060 | 4,070 | -40 | -1% | 3,500 |
| 2015/12/17 | 4,150 | 4,175 | 4,055 | 4,110 | +10 | +0.2% | 6,700 |
| 2015/12/16 | 4,090 | 4,245 | 4,090 | 4,100 | +15 | +0.4% | 5,200 |
| 2015/12/15 | 4,395 | 4,395 | 4,080 | 4,085 | -140 | -3.3% | 3,400 |
| 2015/12/14 | 4,150 | 4,225 | 4,080 | 4,225 | -75 | -1.7% | 5,000 |
| 2015/12/11 | 4,130 | 4,300 | 4,130 | 4,300 | +145 | +3.5% | 800 |
| 2015/12/10 | 4,260 | 4,260 | 4,110 | 4,155 | -110 | -2.6% | 2,300 |
| 2015/12/09 | 4,320 | 4,320 | 4,250 | 4,265 | -75 | -1.7% | 1,000 |
| 2015/12/08 | 4,420 | 4,420 | 4,305 | 4,340 | -60 | -1.4% | 2,400 |
| 2015/12/07 | 4,330 | 4,425 | 4,330 | 4,400 | +130 | +3% | 4,100 |
| 2015/12/04 | 4,305 | 4,330 | 4,270 | 4,270 | -115 | -2.6% | 2,200 |
| 2015/12/03 | 4,460 | 4,460 | 4,275 | 4,385 | -15 | -0.3% | 4,200 |
| 2015/12/02 | 4,550 | 4,555 | 4,400 | 4,400 | -45 | -1% | 26,100 |
| 2015/12/01 | 4,250 | 4,450 | 4,210 | 4,445 | +240 | +5.7% | 15,400 |
| 2015/11/30 | 4,190 | 4,235 | 4,175 | 4,205 | +95 | +2.3% | 8,300 |
| 2015/11/27 | 4,050 | 4,165 | 4,050 | 4,110 | +120 | +3% | 7,000 |
| 2015/11/26 | 4,050 | 4,050 | 3,990 | 3,990 | -10 | -0.3% | 2,100 |
| 2015/11/25 | 4,005 | 4,020 | 3,965 | 4,000 | +20 | +0.5% | 3,200 |
| 2015/11/24 | 4,070 | 4,070 | 3,980 | 3,980 | -20 | -0.5% | 2,200 |
| 2015/11/20 | 3,975 | 4,000 | 3,970 | 4,000 | -30 | -0.7% | 2,000 |
| 2015/11/19 | 4,100 | 4,130 | 4,030 | 4,030 | -50 | -1.2% | 5,900 |
| 2015/11/18 | 4,135 | 4,145 | 4,080 | 4,080 | -105 | -2.5% | 4,900 |
| 2015/11/17 | 4,170 | 4,220 | 4,125 | 4,185 | -55 | -1.3% | 5,100 |
| 2015/11/16 | 4,120 | 4,300 | 4,120 | 4,240 | +120 | +2.9% | 7,600 |
| 2015/11/13 | 4,570 | 4,660 | 4,080 | 4,120 | -320 | -7.2% | 24,100 |
| 2015/11/12 | 4,230 | 4,495 | 4,200 | 4,440 | +255 | +6.1% | 8,800 |
2251～
2300
件表示中 / 2386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 | 61,700円 | +3.9% | +17.4% | 3.40% | 8.86倍 | 0.85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 |
| ピクスタ | 89,600円 | +4.1% | -60.2% | 5.02% | 9.83倍 | 1.38倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ＺＯＡ | 141,400円 | +4.7% | +20.0% | 4.95% | 5.07倍 | 0.64倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ハピネス＆Ｄ | 75,700円 | -4.3% | - | 1.98% | 28.84倍 | 1.99倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| サイカ屋 | 39,300円 | -8.5% | +6.0% | 0.00% | 19.47倍 | -15.66倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
