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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,500 | 1,511 | 1,470 | 1,476 | -19 | -1.3% | 19,100 |
| 2025/07/03 | 1,474 | 1,505 | 1,474 | 1,495 | +21 | +1.4% | 11,300 |
| 2025/07/02 | 1,486 | 1,489 | 1,468 | 1,474 | -12 | -0.8% | 28,500 |
| 2025/07/01 | 1,470 | 1,506 | 1,468 | 1,486 | +16 | +1.1% | 22,000 |
| 2025/06/30 | 1,488 | 1,488 | 1,470 | 1,470 | +5 | +0.3% | 17,000 |
| 2025/06/27 | 1,470 | 1,489 | 1,455 | 1,465 | +3 | +0.2% | 23,200 |
| 2025/06/26 | 1,468 | 1,484 | 1,460 | 1,462 | -6 | -0.4% | 10,900 |
| 2025/06/25 | 1,489 | 1,492 | 1,460 | 1,468 | -21 | -1.4% | 20,500 |
| 2025/06/24 | 1,524 | 1,530 | 1,489 | 1,489 | -20 | -1.3% | 20,900 |
| 2025/06/23 | 1,530 | 1,530 | 1,496 | 1,509 | -12 | -0.8% | 22,500 |
| 2025/06/20 | 1,506 | 1,544 | 1,506 | 1,521 | +7 | +0.5% | 25,700 |
| 2025/06/19 | 1,543 | 1,556 | 1,507 | 1,514 | -28 | -1.8% | 30,700 |
| 2025/06/18 | 1,562 | 1,571 | 1,536 | 1,542 | +20 | +1.3% | 38,500 |
| 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 |
51～
100
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
