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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/04/08 | 1,891 | 1,951 | 1,868 | 1,919 | +68 | +3.7% | 82,700 |
| 2022/04/07 | 1,893 | 1,901 | 1,833 | 1,851 | -82 | -4.2% | 76,000 |
| 2022/04/06 | 1,965 | 1,986 | 1,891 | 1,933 | -92 | -4.5% | 109,200 |
| 2022/04/05 | 1,981 | 2,055 | 1,955 | 2,025 | +84 | +4.3% | 153,000 |
| 2022/04/04 | 1,876 | 1,950 | 1,833 | 1,941 | +105 | +5.7% | 90,500 |
| 2022/04/01 | 1,820 | 1,840 | 1,763 | 1,836 | -18 | -1% | 79,200 |
| 2022/03/31 | 1,846 | 1,876 | 1,830 | 1,854 | -14 | -0.7% | 53,400 |
| 2022/03/30 | 1,834 | 1,876 | 1,823 | 1,868 | +35 | +1.9% | 93,700 |
| 2022/03/29 | 1,805 | 1,834 | 1,785 | 1,833 | +46 | +2.6% | 62,600 |
| 2022/03/28 | 1,841 | 1,842 | 1,774 | 1,787 | -94 | -5% | 68,000 |
| 2022/03/25 | 1,938 | 1,953 | 1,836 | 1,881 | -17 | -0.9% | 55,900 |
| 2022/03/24 | 1,835 | 1,898 | 1,815 | 1,898 | +23 | +1.2% | 45,000 |
| 2022/03/23 | 1,844 | 1,895 | 1,844 | 1,875 | +63 | +3.5% | 61,000 |
| 2022/03/22 | 1,913 | 1,913 | 1,781 | 1,812 | -101 | -5.3% | 89,100 |
| 2022/03/18 | 1,903 | 1,953 | 1,870 | 1,913 | +30 | +1.6% | 178,300 |
| 2022/03/17 | 1,801 | 1,893 | 1,797 | 1,883 | +143 | +8.2% | 137,500 |
| 2022/03/16 | 1,726 | 1,750 | 1,687 | 1,740 | +74 | +4.4% | 78,700 |
| 2022/03/15 | 1,578 | 1,680 | 1,578 | 1,666 | +69 | +4.3% | 68,200 |
| 2022/03/14 | 1,545 | 1,606 | 1,541 | 1,597 | +46 | +3% | 70,300 |
| 2022/03/11 | 1,600 | 1,678 | 1,544 | 1,551 | -87 | -5.3% | 45,300 |
| 2022/03/10 | 1,640 | 1,656 | 1,605 | 1,638 | +105 | +6.8% | 59,000 |
| 2022/03/09 | 1,595 | 1,595 | 1,527 | 1,533 | -38 | -2.4% | 70,200 |
| 2022/03/08 | 1,552 | 1,631 | 1,541 | 1,571 | -21 | -1.3% | 50,200 |
| 2022/03/07 | 1,613 | 1,638 | 1,561 | 1,592 | -61 | -3.7% | 71,800 |
| 2022/03/04 | 1,699 | 1,699 | 1,605 | 1,653 | -88 | -5.1% | 78,600 |
| 2022/03/03 | 1,800 | 1,825 | 1,722 | 1,741 | -44 | -2.5% | 60,500 |
| 2022/03/02 | 1,826 | 1,835 | 1,741 | 1,785 | -74 | -4% | 75,400 |
| 2022/03/01 | 1,810 | 1,859 | 1,804 | 1,859 | +87 | +4.9% | 110,700 |
| 2022/02/28 | 1,792 | 1,802 | 1,740 | 1,772 | -5 | -0.3% | 64,000 |
| 2022/02/25 | 1,715 | 1,795 | 1,693 | 1,777 | +128 | +7.8% | 116,100 |
| 2022/02/24 | 1,745 | 1,753 | 1,623 | 1,649 | -123 | -6.9% | 125,200 |
| 2022/02/22 | 1,746 | 1,802 | 1,712 | 1,772 | -14 | -0.8% | 65,700 |
| 2022/02/21 | 1,780 | 1,801 | 1,737 | 1,786 | -46 | -2.5% | 91,700 |
| 2022/02/18 | 1,751 | 1,853 | 1,744 | 1,832 | +20 | +1.1% | 123,800 |
| 2022/02/17 | 1,948 | 1,948 | 1,778 | 1,812 | -132 | -6.8% | 157,300 |
| 2022/02/16 | 2,008 | 2,008 | 1,895 | 1,944 | +16 | +0.8% | 68,400 |
| 2022/02/15 | 2,000 | 2,017 | 1,853 | 1,928 | -131 | -6.4% | 125,900 |
| 2022/02/14 | 2,083 | 2,099 | 2,027 | 2,059 | -109 | -5% | 65,500 |
801～
850
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 | 152,600円 | +9.4% | +10.9% | 2.95% | 14.58倍 | 2.06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 | 523,000円 | +5.6% | +9.1% | 1.91% | 14.18倍 | 1.79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 | 106,100円 | +8.6% | +7.7% | 0.00% | 4.26倍 | 3.42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 | 170,000円 | +1.4% | - | 1.88% | 13.34倍 | 5.04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 | 232,000円 | +94.9% | +53.8% | 0.00% | 22.03倍 | 4.20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
