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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,343 | 1,379 | 1,343 | 1,360 | +21 | +1.6% | 55,000 |
| 2022/06/22 | 1,381 | 1,382 | 1,328 | 1,339 | -36 | -2.6% | 69,300 |
| 2022/06/21 | 1,319 | 1,392 | 1,319 | 1,375 | +86 | +6.7% | 103,600 |
| 2022/06/20 | 1,370 | 1,373 | 1,288 | 1,289 | -35 | -2.6% | 95,500 |
| 2022/06/17 | 1,301 | 1,326 | 1,292 | 1,324 | -7 | -0.5% | 124,500 |
| 2022/06/16 | 1,389 | 1,400 | 1,329 | 1,331 | -28 | -2.1% | 136,200 |
| 2022/06/15 | 1,390 | 1,395 | 1,345 | 1,359 | -61 | -4.3% | 110,800 |
| 2022/06/14 | 1,378 | 1,420 | 1,367 | 1,420 | -6 | -0.4% | 115,700 |
| 2022/06/13 | 1,440 | 1,459 | 1,383 | 1,426 | -64 | -4.3% | 201,600 |
| 2022/06/10 | 1,523 | 1,523 | 1,463 | 1,490 | -64 | -4.1% | 140,200 |
| 2022/06/09 | 1,557 | 1,569 | 1,532 | 1,554 | -6 | -0.4% | 136,900 |
| 2022/06/08 | 1,600 | 1,603 | 1,554 | 1,560 | -37 | -2.3% | 133,400 |
| 2022/06/07 | 1,637 | 1,643 | 1,586 | 1,597 | -84 | -5% | 127,500 |
| 2022/06/06 | 1,637 | 1,691 | 1,620 | 1,681 | +7 | +0.4% | 60,000 |
| 2022/06/03 | 1,709 | 1,733 | 1,651 | 1,674 | -19 | -1.1% | 73,400 |
| 2022/06/02 | 1,734 | 1,742 | 1,672 | 1,693 | -81 | -4.6% | 58,500 |
| 2022/06/01 | 1,759 | 1,774 | 1,725 | 1,774 | -14 | -0.8% | 58,800 |
| 2022/05/31 | 1,800 | 1,820 | 1,766 | 1,788 | -52 | -2.8% | 87,300 |
| 2022/05/30 | 1,800 | 1,843 | 1,791 | 1,840 | +80 | +4.5% | 65,100 |
| 2022/05/27 | 1,820 | 1,830 | 1,750 | 1,760 | -31 | -1.7% | 40,800 |
| 2022/05/26 | 1,720 | 1,874 | 1,720 | 1,791 | +96 | +5.7% | 119,300 |
| 2022/05/25 | 1,718 | 1,730 | 1,669 | 1,695 | -63 | -3.6% | 48,600 |
| 2022/05/24 | 1,782 | 1,835 | 1,744 | 1,758 | -82 | -4.5% | 77,400 |
| 2022/05/23 | 1,746 | 1,840 | 1,737 | 1,840 | +114 | +6.6% | 75,300 |
| 2022/05/20 | 1,614 | 1,726 | 1,603 | 1,726 | +140 | +8.8% | 82,800 |
| 2022/05/19 | 1,670 | 1,670 | 1,586 | 1,586 | -124 | -7.3% | 92,300 |
| 2022/05/18 | 1,727 | 1,786 | 1,700 | 1,710 | -46 | -2.6% | 49,800 |
| 2022/05/17 | 1,595 | 1,776 | 1,570 | 1,756 | +94 | +5.7% | 90,600 |
| 2022/05/16 | 1,741 | 1,758 | 1,560 | 1,662 | -178 | -9.7% | 228,300 |
| 2022/05/13 | 1,760 | 1,860 | 1,760 | 1,840 | +98 | +5.6% | 58,200 |
| 2022/05/12 | 1,799 | 1,799 | 1,740 | 1,742 | -85 | -4.7% | 52,000 |
| 2022/05/11 | 1,798 | 1,834 | 1,754 | 1,827 | +14 | +0.8% | 36,900 |
| 2022/05/10 | 1,811 | 1,821 | 1,752 | 1,813 | -38 | -2.1% | 62,100 |
| 2022/05/09 | 1,910 | 1,910 | 1,840 | 1,851 | -79 | -4.1% | 55,500 |
| 2022/05/06 | 1,862 | 1,970 | 1,842 | 1,930 | +48 | +2.6% | 72,200 |
| 2022/05/02 | 1,810 | 1,894 | 1,795 | 1,882 | +37 | +2% | 63,500 |
| 2022/04/28 | 1,890 | 1,912 | 1,820 | 1,845 | -82 | -4.3% | 95,300 |
| 2022/04/27 | 1,860 | 1,975 | 1,836 | 1,927 | +94 | +5.1% | 346,300 |
| 2022/04/26 | 1,771 | 1,847 | 1,771 | 1,833 | +66 | +3.7% | 57,500 |
| 2022/04/25 | 1,740 | 1,776 | 1,723 | 1,767 | -29 | -1.6% | 58,300 |
| 2022/04/22 | 1,801 | 1,828 | 1,751 | 1,796 | -53 | -2.9% | 94,000 |
| 2022/04/21 | 1,920 | 1,920 | 1,800 | 1,849 | -125 | -6.3% | 131,300 |
| 2022/04/20 | 2,000 | 2,014 | 1,958 | 1,974 | +34 | +1.8% | 53,800 |
| 2022/04/19 | 1,954 | 1,960 | 1,905 | 1,940 | +26 | +1.4% | 44,400 |
| 2022/04/18 | 1,953 | 2,000 | 1,901 | 1,914 | -104 | -5.2% | 64,500 |
| 2022/04/15 | 1,973 | 2,043 | 1,967 | 2,018 | +7 | +0.3% | 50,600 |
| 2022/04/14 | 2,055 | 2,061 | 1,961 | 2,011 | -34 | -1.7% | 75,600 |
| 2022/04/13 | 1,953 | 2,050 | 1,952 | 2,045 | +53 | +2.7% | 99,900 |
| 2022/04/12 | 1,989 | 2,050 | 1,934 | 1,992 | +2 | +0.1% | 108,000 |
| 2022/04/11 | 1,959 | 2,019 | 1,910 | 1,990 | +71 | +3.7% | 164,100 |
701～
750
件表示中 / 1071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 | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59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 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91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 |
| ジーニー | 151,000円 | +49.8% | +87.9% | 0.00% | 12.26倍 | 2.64倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ポート | 192,000円 | +26.9% | +32.1% | 0.13% | 13.00倍 | 3.35倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
