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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,447 | 1,450 | 1,388 | 1,424 | -32 | -2.2% | 106,600 |
| 2025/02/17 | 1,300 | 1,526 | 1,300 | 1,456 | +216 | +17.4% | 368,900 |
| 2025/02/14 | 1,268 | 1,268 | 1,238 | 1,240 | -22 | -1.7% | 22,600 |
| 2025/02/13 | 1,254 | 1,267 | 1,254 | 1,262 | +19 | +1.5% | 9,800 |
| 2025/02/12 | 1,270 | 1,270 | 1,237 | 1,243 | -27 | -2.1% | 21,800 |
| 2025/02/10 | 1,275 | 1,283 | 1,270 | 1,270 | -3 | -0.2% | 5,700 |
| 2025/02/07 | 1,297 | 1,307 | 1,273 | 1,273 | -13 | -1% | 16,800 |
| 2025/02/06 | 1,291 | 1,299 | 1,286 | 1,286 | +10 | +0.8% | 4,500 |
| 2025/02/05 | 1,277 | 1,292 | 1,270 | 1,276 | -1 | -0.1% | 15,300 |
| 2025/02/04 | 1,282 | 1,293 | 1,276 | 1,277 | +7 | +0.6% | 13,600 |
| 2025/02/03 | 1,282 | 1,282 | 1,260 | 1,270 | -22 | -1.7% | 32,100 |
| 2025/01/31 | 1,310 | 1,310 | 1,291 | 1,292 | -15 | -1.1% | 13,200 |
| 2025/01/30 | 1,308 | 1,320 | 1,301 | 1,307 | -1 | -0.1% | 12,700 |
| 2025/01/29 | 1,337 | 1,337 | 1,308 | 1,308 | -36 | -2.7% | 15,700 |
| 2025/01/28 | 1,345 | 1,370 | 1,330 | 1,344 | -1 | -0.1% | 12,800 |
| 2025/01/27 | 1,385 | 1,385 | 1,345 | 1,345 | -16 | -1.2% | 11,500 |
| 2025/01/24 | 1,337 | 1,370 | 1,336 | 1,361 | +46 | +3.5% | 29,300 |
| 2025/01/23 | 1,293 | 1,320 | 1,293 | 1,315 | +14 | +1.1% | 18,600 |
| 2025/01/22 | 1,294 | 1,305 | 1,293 | 1,301 | +15 | +1.2% | 10,500 |
| 2025/01/21 | 1,300 | 1,330 | 1,286 | 1,286 | +1 | +0.1% | 19,300 |
| 2025/01/20 | 1,287 | 1,308 | 1,285 | 1,285 | -6 | -0.5% | 5,900 |
| 2025/01/17 | 1,300 | 1,330 | 1,283 | 1,291 | -10 | -0.8% | 26,300 |
| 2025/01/16 | 1,323 | 1,348 | 1,301 | 1,301 | -13 | -1% | 30,000 |
| 2025/01/15 | 1,273 | 1,320 | 1,273 | 1,314 | +35 | +2.7% | 26,500 |
| 2025/01/14 | 1,300 | 1,300 | 1,277 | 1,279 | -26 | -2% | 19,500 |
| 2025/01/10 | 1,310 | 1,323 | 1,295 | 1,305 | -12 | -0.9% | 15,500 |
| 2025/01/09 | 1,302 | 1,343 | 1,302 | 1,317 | +9 | +0.7% | 41,600 |
| 2025/01/08 | 1,340 | 1,348 | 1,303 | 1,308 | -51 | -3.8% | 43,200 |
| 2025/01/07 | 1,361 | 1,370 | 1,355 | 1,359 | -1 | -0.1% | 17,200 |
| 2025/01/06 | 1,362 | 1,370 | 1,353 | 1,360 | ±0 | ±0% | 26,100 |
| 2024/12/30 | 1,367 | 1,377 | 1,355 | 1,360 | -13 | -0.9% | 14,300 |
| 2024/12/27 | 1,360 | 1,393 | 1,357 | 1,373 | +13 | +1% | 31,100 |
| 2024/12/26 | 1,357 | 1,374 | 1,351 | 1,360 | -9 | -0.7% | 21,300 |
| 2024/12/25 | 1,378 | 1,378 | 1,354 | 1,369 | +4 | +0.3% | 10,600 |
| 2024/12/24 | 1,362 | 1,374 | 1,350 | 1,365 | +9 | +0.7% | 12,500 |
| 2024/12/23 | 1,360 | 1,371 | 1,354 | 1,356 | +2 | +0.1% | 16,400 |
| 2024/12/20 | 1,367 | 1,386 | 1,349 | 1,354 | -20 | -1.5% | 34,200 |
| 2024/12/19 | 1,373 | 1,382 | 1,348 | 1,374 | -16 | -1.2% | 21,500 |
| 2024/12/18 | 1,403 | 1,413 | 1,386 | 1,390 | -21 | -1.5% | 16,500 |
| 2024/12/17 | 1,394 | 1,420 | 1,394 | 1,411 | +17 | +1.2% | 18,100 |
| 2024/12/16 | 1,434 | 1,440 | 1,387 | 1,394 | -48 | -3.3% | 33,700 |
| 2024/12/13 | 1,420 | 1,449 | 1,401 | 1,442 | +12 | +0.8% | 23,400 |
| 2024/12/12 | 1,448 | 1,460 | 1,412 | 1,430 | -5 | -0.3% | 15,100 |
| 2024/12/11 | 1,425 | 1,438 | 1,395 | 1,435 | +37 | +2.6% | 14,600 |
| 2024/12/10 | 1,420 | 1,434 | 1,390 | 1,398 | +8 | +0.6% | 28,800 |
| 2024/12/09 | 1,394 | 1,405 | 1,386 | 1,390 | +5 | +0.4% | 13,300 |
| 2024/12/06 | 1,418 | 1,419 | 1,383 | 1,385 | -45 | -3.1% | 20,000 |
| 2024/12/05 | 1,397 | 1,435 | 1,382 | 1,430 | +50 | +3.6% | 22,500 |
| 2024/12/04 | 1,394 | 1,408 | 1,380 | 1,380 | -26 | -1.8% | 20,800 |
| 2024/12/03 | 1,404 | 1,426 | 1,394 | 1,406 | +1 | +0.1% | 14,300 |
51～
100
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
