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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 1,445 | 1,470 | 1,410 | 1,457 | +12 | +0.8% | 37,900 |
| 2025/05/21 | 1,403 | 1,472 | 1,403 | 1,445 | +32 | +2.3% | 30,500 |
| 2025/05/20 | 1,376 | 1,447 | 1,358 | 1,413 | +53 | +3.9% | 137,000 |
| 2025/05/19 | 1,332 | 1,381 | 1,332 | 1,360 | +28 | +2.1% | 87,800 |
| 2025/05/16 | 1,390 | 1,422 | 1,330 | 1,332 | -118 | -8.1% | 170,200 |
| 2025/05/15 | 1,445 | 1,470 | 1,425 | 1,450 | +7 | +0.5% | 71,400 |
| 2025/05/14 | 1,454 | 1,464 | 1,430 | 1,443 | +3 | +0.2% | 23,300 |
| 2025/05/13 | 1,475 | 1,489 | 1,440 | 1,440 | -29 | -2% | 24,600 |
| 2025/05/12 | 1,460 | 1,480 | 1,442 | 1,469 | +29 | +2% | 45,400 |
| 2025/05/09 | 1,465 | 1,474 | 1,437 | 1,440 | +3 | +0.2% | 62,800 |
| 2025/05/08 | 1,438 | 1,448 | 1,424 | 1,437 | -17 | -1.2% | 8,300 |
| 2025/05/07 | 1,433 | 1,459 | 1,424 | 1,454 | -1 | -0.1% | 19,200 |
| 2025/05/02 | 1,475 | 1,484 | 1,442 | 1,455 | -25 | -1.7% | 19,100 |
| 2025/05/01 | 1,470 | 1,535 | 1,456 | 1,480 | +6 | +0.4% | 51,700 |
| 2025/04/30 | 1,421 | 1,474 | 1,420 | 1,474 | +47 | +3.3% | 25,400 |
| 2025/04/28 | 1,426 | 1,455 | 1,426 | 1,427 | -17 | -1.2% | 17,200 |
| 2025/04/25 | 1,431 | 1,450 | 1,418 | 1,444 | +17 | +1.2% | 14,900 |
| 2025/04/24 | 1,450 | 1,450 | 1,409 | 1,427 | -30 | -2.1% | 15,200 |
| 2025/04/23 | 1,440 | 1,462 | 1,440 | 1,457 | +3 | +0.2% | 15,900 |
| 2025/04/22 | 1,438 | 1,460 | 1,429 | 1,454 | +16 | +1.1% | 15,900 |
| 2025/04/21 | 1,440 | 1,456 | 1,416 | 1,438 | -4 | -0.3% | 14,200 |
| 2025/04/18 | 1,430 | 1,460 | 1,423 | 1,442 | +3 | +0.2% | 18,200 |
| 2025/04/17 | 1,384 | 1,440 | 1,379 | 1,439 | +60 | +4.4% | 25,800 |
| 2025/04/16 | 1,412 | 1,412 | 1,371 | 1,379 | -33 | -2.3% | 8,000 |
| 2025/04/15 | 1,419 | 1,420 | 1,399 | 1,412 | +13 | +0.9% | 12,400 |
| 2025/04/14 | 1,412 | 1,417 | 1,393 | 1,399 | -2 | -0.1% | 11,800 |
| 2025/04/11 | 1,395 | 1,409 | 1,355 | 1,401 | -11 | -0.8% | 17,600 |
| 2025/04/10 | 1,428 | 1,428 | 1,377 | 1,412 | +68 | +5.1% | 26,500 |
| 2025/04/09 | 1,343 | 1,373 | 1,312 | 1,344 | -29 | -2.1% | 35,500 |
| 2025/04/08 | 1,344 | 1,373 | 1,304 | 1,373 | +131 | +10.5% | 35,000 |
| 2025/04/07 | 1,233 | 1,292 | 1,210 | 1,242 | -111 | -8.2% | 82,700 |
| 2025/04/04 | 1,351 | 1,357 | 1,280 | 1,353 | -11 | -0.8% | 95,900 |
1～
50
件表示中 / 1101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 | 152,200円 | +9.4% | +10.9% | 2.96% | 14.53倍 | 2.05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 |
| コンヴァノ | 671,000円 | +72.8% | +298.4% | 0.00% | 87.09倍 | 16.69倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ツカダＧＨＤ | 58,600円 | +11.7% | +1.9% | 2.05% | 5.27倍 | 0.86倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライク | 138,100円 | +4.2% | +1.2% | 4.20% | 10.60倍 | 1.59倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ライズ | 114,300円 | +24.2% | +18.8% | 1.22% | 16.85倍 | 4.40倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
