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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,500 | 1,511 | 1,470 | 1,476 | -19 | -1.3% | 19,100 |
| 2025/07/03 | 1,474 | 1,505 | 1,474 | 1,495 | +21 | +1.4% | 11,300 |
| 2025/07/02 | 1,486 | 1,489 | 1,468 | 1,474 | -12 | -0.8% | 28,500 |
| 2025/07/01 | 1,470 | 1,506 | 1,468 | 1,486 | +16 | +1.1% | 22,000 |
| 2025/06/30 | 1,488 | 1,488 | 1,470 | 1,470 | +5 | +0.3% | 17,000 |
| 2025/06/27 | 1,470 | 1,489 | 1,455 | 1,465 | +3 | +0.2% | 23,200 |
| 2025/06/26 | 1,468 | 1,484 | 1,460 | 1,462 | -6 | -0.4% | 10,900 |
| 2025/06/25 | 1,489 | 1,492 | 1,460 | 1,468 | -21 | -1.4% | 20,500 |
| 2025/06/24 | 1,524 | 1,530 | 1,489 | 1,489 | -20 | -1.3% | 20,900 |
| 2025/06/23 | 1,530 | 1,530 | 1,496 | 1,509 | -12 | -0.8% | 22,500 |
| 2025/06/20 | 1,506 | 1,544 | 1,506 | 1,521 | +7 | +0.5% | 25,700 |
| 2025/06/19 | 1,543 | 1,556 | 1,507 | 1,514 | -28 | -1.8% | 30,700 |
| 2025/06/18 | 1,562 | 1,571 | 1,536 | 1,542 | +20 | +1.3% | 38,500 |
| 2025/06/17 | 1,525 | 1,531 | 1,512 | 1,522 | -8 | -0.5% | 11,800 |
| 2025/06/16 | 1,540 | 1,551 | 1,520 | 1,530 | +2 | +0.1% | 17,000 |
| 2025/06/13 | 1,542 | 1,544 | 1,512 | 1,528 | -11 | -0.7% | 22,200 |
| 2025/06/12 | 1,529 | 1,546 | 1,519 | 1,539 | +5 | +0.3% | 25,000 |
| 2025/06/11 | 1,533 | 1,543 | 1,517 | 1,534 | +19 | +1.3% | 27,900 |
| 2025/06/10 | 1,534 | 1,543 | 1,512 | 1,515 | ±0 | ±0% | 28,300 |
| 2025/06/09 | 1,526 | 1,538 | 1,514 | 1,515 | +4 | +0.3% | 11,600 |
| 2025/06/06 | 1,515 | 1,554 | 1,506 | 1,511 | +11 | +0.7% | 47,200 |
| 2025/06/05 | 1,504 | 1,530 | 1,500 | 1,500 | -8 | -0.5% | 23,400 |
| 2025/06/04 | 1,481 | 1,511 | 1,481 | 1,508 | +27 | +1.8% | 31,200 |
| 2025/06/03 | 1,501 | 1,511 | 1,473 | 1,481 | +7 | +0.5% | 31,500 |
| 2025/06/02 | 1,465 | 1,493 | 1,461 | 1,474 | -7 | -0.5% | 17,200 |
| 2025/05/30 | 1,530 | 1,542 | 1,469 | 1,481 | -61 | -4% | 39,300 |
| 2025/05/29 | 1,491 | 1,542 | 1,491 | 1,542 | +41 | +2.7% | 29,800 |
| 2025/05/28 | 1,499 | 1,510 | 1,470 | 1,501 | +10 | +0.7% | 39,900 |
| 2025/05/27 | 1,460 | 1,507 | 1,460 | 1,491 | +33 | +2.3% | 49,000 |
| 2025/05/26 | 1,485 | 1,495 | 1,451 | 1,458 | -14 | -1% | 40,000 |
| 2025/05/23 | 1,457 | 1,488 | 1,450 | 1,472 | +15 | +1% | 100,000 |
1～
50
件表示中 / 1133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 | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07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 |
| リソル | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| エフ・コード | 231,300円 | +94.9% | +53.8% | 0.00% | 21.96倍 | 4.19倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
