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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/02/10 | 2,134 | 2,190 | 2,133 | 2,168 | +46 | +2.2% | 54,000 |
| 2022/02/09 | 2,146 | 2,154 | 2,057 | 2,122 | +26 | +1.2% | 42,400 |
| 2022/02/08 | 2,074 | 2,133 | 2,074 | 2,096 | -16 | -0.8% | 42,300 |
| 2022/02/07 | 2,189 | 2,216 | 2,073 | 2,112 | -77 | -3.5% | 48,100 |
| 2022/02/04 | 2,117 | 2,205 | 2,081 | 2,189 | +40 | +1.9% | 82,100 |
| 2022/02/03 | 2,135 | 2,184 | 2,104 | 2,149 | -86 | -3.8% | 67,300 |
| 2022/02/02 | 2,161 | 2,243 | 2,153 | 2,235 | +124 | +5.9% | 72,800 |
| 2022/02/01 | 2,142 | 2,194 | 2,083 | 2,111 | +61 | +3% | 99,800 |
| 2022/01/31 | 1,959 | 2,102 | 1,951 | 2,050 | +41 | +2% | 136,300 |
| 2022/01/28 | 2,041 | 2,073 | 1,940 | 2,009 | -49 | -2.4% | 450,500 |
| 2022/01/27 | 2,310 | 2,331 | 1,985 | 2,058 | -265 | -11.4% | 323,700 |
| 2022/01/26 | 2,362 | 2,399 | 2,249 | 2,323 | -62 | -2.6% | 134,800 |
| 2022/01/25 | 2,612 | 2,648 | 2,329 | 2,385 | -177 | -6.9% | 236,500 |
| 2022/01/24 | 2,567 | 2,588 | 2,497 | 2,562 | -4 | -0.2% | 87,900 |
| 2022/01/21 | 2,500 | 2,588 | 2,497 | 2,566 | +15 | +0.6% | 99,900 |
| 2022/01/20 | 2,479 | 2,575 | 2,460 | 2,551 | +103 | +4.2% | 79,300 |
| 2022/01/19 | 2,500 | 2,519 | 2,423 | 2,448 | -104 | -4.1% | 86,500 |
| 2022/01/18 | 2,478 | 2,583 | 2,465 | 2,552 | +52 | +2.1% | 90,400 |
| 2022/01/17 | 2,467 | 2,572 | 2,467 | 2,500 | +15 | +0.6% | 46,400 |
851～
900
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
