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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,185.9 | 3,211.5 | 3,051.3 | 3,064.1 | -185.9 | -5.7% | 126,984 |
| 2021/03/19 | 3,153.8 | 3,256.4 | 3,144.2 | 3,250 | +51.3 | +1.6% | 135,720 |
| 2021/03/18 | 3,096.2 | 3,262.8 | 3,096.2 | 3,198.7 | +121.8 | +4% | 169,416 |
| 2021/03/17 | 3,060.9 | 3,137.8 | 3,028.8 | 3,076.9 | -28.9 | -0.9% | 58,656 |
| 2021/03/16 | 2,984 | 3,176.3 | 2,984 | 3,105.8 | +125 | +4.2% | 121,524 |
| 2021/03/15 | 3,009.6 | 3,051.3 | 2,932.7 | 2,980.8 | -28.8 | -1% | 83,772 |
| 2021/03/12 | 2,929.5 | 3,022.4 | 2,859 | 3,009.6 | +169.9 | +6% | 237,744 |
| 2021/03/11 | 2,855.8 | 2,862.2 | 2,785.3 | 2,839.7 | -60.9 | -2.1% | 96,564 |
| 2021/03/10 | 2,849.4 | 2,916.7 | 2,801.3 | 2,900.6 | +80.1 | +2.8% | 76,440 |
| 2021/03/09 | 2,730.8 | 2,859 | 2,698.7 | 2,820.5 | +28.8 | +1% | 96,876 |
| 2021/03/08 | 2,913.5 | 2,948.7 | 2,730.8 | 2,791.7 | -35.2 | -1.2% | 186,888 |
| 2021/03/05 | 2,782.1 | 2,887.8 | 2,650.6 | 2,826.9 | +44.8 | +1.6% | 271,284 |
| 2021/03/04 | 2,852.6 | 2,878.2 | 2,746.8 | 2,782.1 | -157 | -5.3% | 237,900 |
| 2021/03/03 | 3,019.2 | 3,044.9 | 2,894.2 | 2,939.1 | -153.8 | -5% | 239,148 |
| 2021/03/02 | 2,919.9 | 3,105.8 | 2,865.4 | 3,092.9 | +182.6 | +6.3% | 240,396 |
| 2021/03/01 | 3,137.8 | 3,137.8 | 2,897.4 | 2,910.3 | -182.6 | -5.9% | 265,824 |
| 2021/02/26 | 3,048.1 | 3,189.1 | 2,987.2 | 3,092.9 | -89.8 | -2.8% | 265,200 |
| 2021/02/25 | 3,333.3 | 3,384.6 | 3,160.3 | 3,182.7 | -60.9 | -1.9% | 289,380 |
| 2021/02/24 | 3,217.9 | 3,397.4 | 3,057.7 | 3,243.6 | +51.3 | +1.6% | 577,980 |
| 2021/02/22 | 3,307.7 | 3,333.3 | 3,182.7 | 3,192.3 | -64.1 | -2% | 266,604 |
| 2021/02/19 | 3,564.1 | 3,570.5 | 3,105.8 | 3,256.4 | -192.3 | -5.6% | 801,996 |
| 2021/02/18 | 3,743.6 | 4,000 | 3,442.3 | 3,448.7 | -403.9 | -10.5% | 699,192 |
| 2021/02/17 | 3,205.1 | 3,852.6 | 3,169.9 | 3,852.6 | +628.2 | +19.5% | 820,248 |
| 2021/02/16 | 3,333.3 | 3,423.1 | 3,205.1 | 3,224.4 | -108.9 | -3.3% | 221,208 |
| 2021/02/15 | 3,461.5 | 3,538.5 | 3,230.8 | 3,333.3 | +38.4 | +1.2% | 380,328 |
| 2021/02/12 | 3,201.9 | 3,384.6 | 3,121.8 | 3,294.9 | +198.7 | +6.4% | 394,368 |
| 2021/02/10 | 3,121.8 | 3,224.4 | 3,057.7 | 3,096.2 | +64.1 | +2.1% | 265,512 |
| 2021/02/09 | 3,057.7 | 3,083.3 | 2,984 | 3,032.1 | -38.4 | -1.3% | 153,660 |
| 2021/02/08 | 3,250 | 3,307.7 | 3,051.3 | 3,070.5 | -141 | -4.4% | 252,408 |
| 2021/02/05 | 3,269.2 | 3,455.1 | 3,157.1 | 3,211.5 | +6.4 | +0.2% | 490,932 |
| 2021/02/04 | 3,112.2 | 3,269.2 | 3,076.9 | 3,205.1 | +137.8 | +4.5% | 311,220 |
| 2021/02/03 | 3,224.4 | 3,384.6 | 3,064.1 | 3,067.3 | -76.9 | -2.4% | 500,916 |
| 2021/02/02 | 3,086.5 | 3,217.9 | 3,070.5 | 3,144.2 | +83.3 | +2.7% | 215,280 |
| 2021/02/01 | 2,935.9 | 3,163.5 | 2,919.9 | 3,060.9 | +80.1 | +2.7% | 300,300 |
| 2021/01/29 | 2,833.3 | 3,044.9 | 2,756.4 | 2,980.8 | +230.8 | +8.4% | 466,440 |
| 2021/01/28 | 2,810.9 | 2,948.7 | 2,743.6 | 2,750 | -147.4 | -5.1% | 290,472 |
| 2021/01/27 | 3,035.3 | 3,102.6 | 2,884.6 | 2,897.4 | +22.4 | +0.8% | 372,996 |
| 2021/01/26 | 3,275.6 | 3,288.5 | 2,875 | 2,875 | -362.2 | -11.2% | 426,036 |
| 2021/01/25 | 3,410.3 | 3,480.8 | 3,144.2 | 3,237.2 | -70.5 | -2.1% | 394,056 |
| 2021/01/22 | 3,410.3 | 3,634.6 | 3,237.2 | 3,307.7 | +25.6 | +0.8% | 1,547,208 |
| 2021/01/21 | 2,923.1 | 3,282.1 | 2,903.8 | 3,282.1 | +448.8 | +15.8% | 666,432 |
| 2021/01/20 | 2,897.4 | 2,967.9 | 2,775.6 | 2,833.3 | -109 | -3.7% | 194,220 |
| 2021/01/19 | 2,730.8 | 3,000 | 2,711.5 | 2,942.3 | +240.4 | +8.9% | 312,468 |
| 2021/01/18 | 2,567.3 | 2,711.5 | 2,567.3 | 2,701.9 | +96.1 | +3.7% | 71,292 |
| 2021/01/15 | 2,458.3 | 2,609 | 2,442.3 | 2,605.8 | +115.4 | +4.6% | 97,968 |
| 2021/01/14 | 2,557.7 | 2,557.7 | 2,439.1 | 2,490.4 | ±0 | ±0% | 50,544 |
| 2021/01/13 | 2,359 | 2,596.2 | 2,359 | 2,490.4 | +147.5 | +6.3% | 122,148 |
| 2021/01/12 | 2,419.9 | 2,442.3 | 2,339.7 | 2,342.9 | -77 | -3.2% | 109,668 |
| 2021/01/08 | 2,432.7 | 2,439.1 | 2,397.4 | 2,419.9 | -9.6 | -0.4% | 68,172 |
| 2021/01/07 | 2,480.8 | 2,554.5 | 2,426.3 | 2,429.5 | -70.5 | -2.8% | 114,972 |
1101～
1150
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
