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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 3,804.2 | 3,829.2 | 3,770.8 | 3,775 | -8.3 | -0.2% | 50,880 |
| 2021/07/13 | 3,787.5 | 3,841.7 | 3,766.7 | 3,783.3 | -25 | -0.7% | 62,400 |
| 2021/07/12 | 3,708.3 | 3,850 | 3,641.7 | 3,808.3 | +112.5 | +3% | 158,400 |
| 2021/07/09 | 3,558.3 | 3,708.3 | 3,541.7 | 3,695.8 | +79.1 | +2.2% | 108,240 |
| 2021/07/08 | 3,641.7 | 3,670.8 | 3,512.5 | 3,616.7 | -50 | -1.4% | 179,040 |
| 2021/07/07 | 3,783.3 | 3,879.2 | 3,620.8 | 3,666.7 | -137.5 | -3.6% | 219,240 |
| 2021/07/06 | 4,112.5 | 4,112.5 | 3,783.3 | 3,804.2 | -266.6 | -6.5% | 258,960 |
| 2021/07/05 | 3,954.2 | 4,150 | 3,916.7 | 4,070.8 | +175 | +4.5% | 249,240 |
| 2021/07/02 | 3,791.7 | 4,037.5 | 3,791.7 | 3,895.8 | +116.6 | +3.1% | 147,720 |
| 2021/07/01 | 3,779.2 | 3,858.3 | 3,770.8 | 3,779.2 | +20.9 | +0.6% | 67,200 |
| 2021/06/30 | 3,900 | 3,908.3 | 3,712.5 | 3,758.3 | -150 | -3.8% | 161,160 |
| 2021/06/29 | 3,945.8 | 4,012.5 | 3,891.7 | 3,908.3 | -33.4 | -0.8% | 89,160 |
| 2021/06/28 | 4,075 | 4,087.5 | 3,904.2 | 3,941.7 | -133.3 | -3.3% | 140,640 |
| 2021/06/25 | 4,041.7 | 4,141.7 | 3,941.7 | 4,075 | +75 | +1.9% | 123,600 |
| 2021/06/24 | 4,208.3 | 4,225 | 3,975 | 4,000 | -266.7 | -6.3% | 179,880 |
| 2021/06/23 | 4,025 | 4,291.7 | 4,025 | 4,266.7 | +250 | +6.2% | 138,720 |
| 2021/06/22 | 4,020.8 | 4,083.3 | 3,958.3 | 4,016.7 | +29.2 | +0.7% | 135,960 |
| 2021/06/21 | 3,950 | 4,025 | 3,887.5 | 3,987.5 | -79.2 | -1.9% | 190,680 |
| 2021/06/18 | 4,258.3 | 4,341.7 | 4,066.7 | 4,066.7 | -191.6 | -4.5% | 160,560 |
| 2021/06/17 | 4,233.3 | 4,300 | 4,183.3 | 4,258.3 | -50 | -1.2% | 101,160 |
| 2021/06/16 | 4,425 | 4,450 | 4,308.3 | 4,308.3 | -116.7 | -2.6% | 60,360 |
| 2021/06/15 | 4,416.7 | 4,458.3 | 4,300 | 4,425 | -16.7 | -0.4% | 80,520 |
| 2021/06/14 | 4,341.7 | 4,466.7 | 4,258.3 | 4,441.7 | +25 | +0.6% | 81,720 |
| 2021/06/11 | 4,466.7 | 4,516.7 | 4,308.3 | 4,416.7 | -91.6 | -2% | 110,400 |
| 2021/06/10 | 4,691.7 | 4,691.7 | 4,433.3 | 4,508.3 | -183.4 | -3.9% | 124,080 |
| 2021/06/09 | 4,475 | 4,750 | 4,400 | 4,691.7 | +216.7 | +4.8% | 162,360 |
| 2021/06/08 | 4,575 | 4,691.7 | 4,458.3 | 4,475 | -141.7 | -3.1% | 80,160 |
| 2021/06/07 | 4,700 | 4,758.3 | 4,433.3 | 4,616.7 | +66.7 | +1.5% | 158,520 |
| 2021/06/04 | 4,966.7 | 5,116.7 | 4,500 | 4,550 | -333.3 | -6.8% | 418,920 |
| 2021/06/03 | 5,000 | 5,050 | 4,833.3 | 4,883.3 | -150 | -3% | 86,880 |
| 2021/06/02 | 4,808.3 | 5,100 | 4,766.7 | 5,033.3 | +225 | +4.7% | 116,280 |
| 2021/06/01 | 5,008.3 | 5,041.7 | 4,708.3 | 4,808.3 | -208.4 | -4.2% | 138,960 |
| 2021/05/31 | 4,925 | 5,108.3 | 4,916.7 | 5,016.7 | +58.4 | +1.2% | 136,080 |
| 2021/05/28 | 5,233.3 | 5,275 | 4,916.7 | 4,958.3 | -308.4 | -5.9% | 247,800 |
| 2021/05/27 | 5,058.3 | 5,458.3 | 5,033.3 | 5,266.7 | +216.7 | +4.3% | 251,520 |
| 2021/05/26 | 5,183.3 | 5,250 | 4,966.7 | 5,050 | -125 | -2.4% | 217,560 |
| 2021/05/25 | 4,958.3 | 5,250 | 4,883.3 | 5,175 | +133.3 | +2.6% | 240,360 |
| 2021/05/24 | 5,058.3 | 5,183.3 | 4,875 | 5,041.7 | +183.4 | +3.8% | 243,360 |
| 2021/05/21 | 4,858.3 | 5,016.7 | 4,733.3 | 4,858.3 | +141.6 | +3% | 350,760 |
| 2021/05/20 | 4,500 | 4,825 | 4,450 | 4,716.7 | +258.4 | +5.8% | 389,520 |
| 2021/05/19 | 4,125 | 4,616.7 | 4,045.8 | 4,458.3 | +350 | +8.5% | 458,640 |
| 2021/05/18 | 4,416.7 | 4,641.7 | 3,979.2 | 4,108.3 | -366.7 | -8.2% | 896,040 |
| 2021/05/17 | 3,479.2 | 4,475 | 3,479.2 | 4,475 | +587.5 | +15.1% | 504,960 |
| 2021/05/14 | 3,795.8 | 3,941.7 | 3,670.8 | 3,887.5 | +100 | +2.6% | 142,080 |
| 2021/05/13 | 3,729.2 | 3,929.2 | 3,666.7 | 3,787.5 | +20.8 | +0.6% | 129,600 |
| 2021/05/12 | 4,083.3 | 4,083.3 | 3,683.3 | 3,766.7 | -312.5 | -7.7% | 320,040 |
| 2021/05/11 | 4,216.7 | 4,358.3 | 4,020.8 | 4,079.2 | -87.5 | -2.1% | 192,240 |
| 2021/05/10 | 3,987.5 | 4,225 | 3,987.5 | 4,166.7 | +195.9 | +4.9% | 156,960 |
| 2021/05/07 | 3,833.3 | 4,120.8 | 3,770.8 | 3,970.8 | +166.6 | +4.4% | 257,400 |
| 2021/05/06 | 3,870.8 | 3,945.8 | 3,758.3 | 3,804.2 | -70.8 | -1.8% | 86,280 |
951～
1000
件表示中 / 1092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 | 150,800円 | +9.4% | +10.9% | 2.98% | 14.40倍 | 2.03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 |
| ＩＮＴＬＯＯＰ | 612,000円 | +27.6% | +30.3% | 0.00% | 23.65倍 | 5.34倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ファンコミ | 42,800円 | +3.4% | +9.0% | 6.31% | 24.03倍 | 1.57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 |
| リソル | 505,000円 | +5.6% | +9.1% | 1.98% | 13.69倍 | 1.74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 |
| ライズ | 113,300円 | +24.2% | +18.8% | 1.24% | 16.70倍 | 4.37倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
