Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,853 | 1,858 | 1,818 | 1,826 | -40 | -2.1% | 18,400 |
| 2025/09/16 | 1,868 | 1,883 | 1,854 | 1,866 | +20 | +1.1% | 18,000 |
| 2025/09/12 | 1,856 | 1,875 | 1,837 | 1,846 | -10 | -0.5% | 15,000 |
| 2025/09/11 | 1,865 | 1,869 | 1,847 | 1,856 | -10 | -0.5% | 14,400 |
| 2025/09/10 | 1,883 | 1,897 | 1,860 | 1,866 | -45 | -2.4% | 36,000 |
| 2025/09/09 | 1,885 | 1,920 | 1,876 | 1,911 | +27 | +1.4% | 33,900 |
| 2025/09/08 | 1,918 | 1,921 | 1,872 | 1,884 | +32 | +1.7% | 47,000 |
| 2025/09/05 | 1,872 | 1,879 | 1,839 | 1,852 | +7 | +0.4% | 27,700 |
| 2025/09/04 | 1,874 | 1,896 | 1,844 | 1,845 | -29 | -1.5% | 37,100 |
| 2025/09/03 | 1,848 | 1,901 | 1,848 | 1,874 | +35 | +1.9% | 65,500 |
| 2025/09/02 | 1,860 | 1,876 | 1,830 | 1,839 | -19 | -1% | 38,400 |
| 2025/09/01 | 1,875 | 1,875 | 1,800 | 1,858 | -21 | -1.1% | 76,200 |
| 2025/08/29 | 1,879 | 1,894 | 1,847 | 1,879 | +17 | +0.9% | 34,300 |
| 2025/08/28 | 1,857 | 1,893 | 1,851 | 1,862 | -5 | -0.3% | 29,300 |
| 2025/08/27 | 1,872 | 1,895 | 1,860 | 1,867 | -25 | -1.3% | 32,200 |
| 2025/08/26 | 1,939 | 1,939 | 1,874 | 1,892 | -50 | -2.6% | 48,400 |
| 2025/08/25 | 1,895 | 1,958 | 1,895 | 1,942 | +87 | +4.7% | 99,400 |
| 2025/08/22 | 1,772 | 1,867 | 1,766 | 1,855 | +63 | +3.5% | 58,000 |
| 2025/08/21 | 1,825 | 1,838 | 1,790 | 1,792 | -20 | -1.1% | 31,000 |
| 2025/08/20 | 1,818 | 1,821 | 1,777 | 1,812 | -6 | -0.3% | 29,800 |
| 2025/08/19 | 1,824 | 1,835 | 1,768 | 1,818 | -14 | -0.8% | 62,300 |
| 2025/08/18 | 1,864 | 1,899 | 1,816 | 1,832 | +8 | +0.4% | 73,800 |
| 2025/08/15 | 1,800 | 1,835 | 1,751 | 1,824 | +85 | +4.9% | 135,700 |
| 2025/08/14 | 1,595 | 1,800 | 1,557 | 1,739 | +154 | +9.7% | 216,600 |
| 2025/08/13 | 1,565 | 1,586 | 1,555 | 1,585 | +30 | +1.9% | 28,100 |
| 2025/08/12 | 1,534 | 1,555 | 1,514 | 1,555 | +32 | +2.1% | 42,700 |
| 2025/08/08 | 1,512 | 1,548 | 1,512 | 1,523 | +11 | +0.7% | 46,800 |
| 2025/08/07 | 1,547 | 1,580 | 1,472 | 1,512 | -35 | -2.3% | 90,200 |
| 2025/08/06 | 1,546 | 1,558 | 1,540 | 1,547 | +1 | +0.1% | 21,800 |
| 2025/08/05 | 1,530 | 1,546 | 1,512 | 1,546 | +16 | +1% | 19,700 |
| 2025/08/04 | 1,528 | 1,546 | 1,524 | 1,530 | -2 | -0.1% | 11,300 |
| 2025/08/01 | 1,524 | 1,542 | 1,515 | 1,532 | +8 | +0.5% | 24,800 |
| 2025/07/31 | 1,506 | 1,550 | 1,506 | 1,524 | +14 | +0.9% | 35,700 |
| 2025/07/30 | 1,525 | 1,530 | 1,510 | 1,510 | +7 | +0.5% | 15,600 |
| 2025/07/29 | 1,499 | 1,535 | 1,490 | 1,503 | +12 | +0.8% | 22,900 |
| 2025/07/28 | 1,499 | 1,522 | 1,491 | 1,491 | +2 | +0.1% | 21,200 |
| 2025/07/25 | 1,495 | 1,506 | 1,472 | 1,489 | +8 | +0.5% | 25,800 |
| 2025/07/24 | 1,483 | 1,490 | 1,466 | 1,481 | -2 | -0.1% | 11,900 |
| 2025/07/23 | 1,455 | 1,489 | 1,455 | 1,483 | +24 | +1.6% | 18,100 |
| 2025/07/22 | 1,470 | 1,480 | 1,457 | 1,459 | +11 | +0.8% | 15,000 |
| 2025/07/18 | 1,466 | 1,470 | 1,448 | 1,448 | -16 | -1.1% | 13,100 |
| 2025/07/17 | 1,464 | 1,490 | 1,460 | 1,464 | ±0 | ±0% | 10,000 |
| 2025/07/16 | 1,470 | 1,482 | 1,464 | 1,464 | -12 | -0.8% | 14,200 |
| 2025/07/15 | 1,501 | 1,504 | 1,469 | 1,476 | -10 | -0.7% | 14,100 |
| 2025/07/14 | 1,507 | 1,507 | 1,486 | 1,486 | -8 | -0.5% | 6,300 |
| 2025/07/11 | 1,499 | 1,504 | 1,486 | 1,494 | +8 | +0.5% | 9,400 |
| 2025/07/10 | 1,508 | 1,508 | 1,480 | 1,486 | -14 | -0.9% | 20,300 |
| 2025/07/09 | 1,509 | 1,509 | 1,492 | 1,500 | -1 | -0.1% | 10,100 |
| 2025/07/08 | 1,498 | 1,505 | 1,494 | 1,501 | +3 | +0.2% | 17,400 |
| 2025/07/07 | 1,478 | 1,505 | 1,464 | 1,498 | +22 | +1.5% | 16,100 |
1～
50
件表示中 / 1164件
類似銘柄と比較する
現在ご覧いただいている「ＦＦＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＦＪ | 182,600円 | +9.4% | +10.9% | 2.46% | 17.45倍 | 2.46倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ファンコミ | 52,000円 | +6.9% | +16.2% | 5.19% | 26.92倍 | 1.98倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| デジタルＨＤ | 197,000円 | -13.3% | +96.1% | 1.17% | 15.63倍 | 1.21倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| エイジス | 302,000円 | +9.0% | -19.8% | 3.15% | 12.31倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| イージェイＨＤ | 176,300円 | +10.1% | +10.1% | 3.91% | 9.48倍 | 0.93倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
