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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,061 | 1,078 | 1,027 | 1,030 | -38 | -3.6% | 80,000 |
2023/12/07 | 1,073 | 1,086 | 1,067 | 1,068 | -8 | -0.7% | 25,400 |
2023/12/06 | 1,064 | 1,080 | 1,059 | 1,076 | +9 | +0.8% | 45,600 |
2023/12/05 | 1,106 | 1,106 | 1,062 | 1,067 | -34 | -3.1% | 59,900 |
2023/12/04 | 1,113 | 1,113 | 1,086 | 1,101 | -12 | -1.1% | 51,600 |
2023/12/01 | 1,105 | 1,119 | 1,102 | 1,113 | -2 | -0.2% | 26,400 |
2023/11/30 | 1,114 | 1,121 | 1,098 | 1,115 | +3 | +0.3% | 66,600 |
2023/11/29 | 1,095 | 1,135 | 1,090 | 1,112 | +10 | +0.9% | 47,600 |
2023/11/28 | 1,101 | 1,163 | 1,092 | 1,102 | +20 | +1.8% | 165,900 |
2023/11/27 | 1,083 | 1,091 | 1,075 | 1,082 | -7 | -0.6% | 26,900 |
2023/11/24 | 1,092 | 1,092 | 1,073 | 1,089 | ±0 | ±0% | 35,600 |
2023/11/22 | 1,080 | 1,089 | 1,067 | 1,089 | +9 | +0.8% | 33,300 |
2023/11/21 | 1,096 | 1,096 | 1,058 | 1,080 | +1 | +0.1% | 55,100 |
2023/11/20 | 1,095 | 1,106 | 1,071 | 1,079 | -7 | -0.6% | 63,600 |
2023/11/17 | 1,065 | 1,086 | 1,041 | 1,086 | +4 | +0.4% | 115,400 |
2023/11/16 | 1,122 | 1,135 | 1,080 | 1,082 | -28 | -2.5% | 125,100 |
2023/11/15 | 1,181 | 1,189 | 1,086 | 1,110 | -131 | -10.6% | 297,400 |
2023/11/14 | 1,254 | 1,268 | 1,231 | 1,241 | -5 | -0.4% | 55,300 |
2023/11/13 | 1,274 | 1,287 | 1,241 | 1,246 | -2 | -0.2% | 34,300 |
2023/11/10 | 1,233 | 1,252 | 1,230 | 1,248 | +6 | +0.5% | 18,100 |
2023/11/09 | 1,268 | 1,268 | 1,240 | 1,242 | -15 | -1.2% | 34,600 |
2023/11/08 | 1,252 | 1,283 | 1,248 | 1,257 | +5 | +0.4% | 44,000 |
2023/11/07 | 1,274 | 1,275 | 1,250 | 1,252 | -22 | -1.7% | 17,000 |
2023/11/06 | 1,245 | 1,279 | 1,245 | 1,274 | +30 | +2.4% | 36,100 |
2023/11/02 | 1,226 | 1,258 | 1,226 | 1,244 | +36 | +3% | 38,100 |
2023/11/01 | 1,230 | 1,233 | 1,200 | 1,208 | +8 | +0.7% | 26,100 |
2023/10/31 | 1,202 | 1,202 | 1,158 | 1,200 | +20 | +1.7% | 16,900 |
2023/10/30 | 1,199 | 1,213 | 1,180 | 1,180 | -20 | -1.7% | 26,800 |
2023/10/27 | 1,159 | 1,200 | 1,159 | 1,200 | +36 | +3.1% | 18,600 |
2023/10/26 | 1,202 | 1,207 | 1,163 | 1,164 | -35 | -2.9% | 25,600 |
2023/10/25 | 1,228 | 1,240 | 1,196 | 1,199 | -29 | -2.4% | 26,800 |
2023/10/24 | 1,179 | 1,230 | 1,166 | 1,228 | +52 | +4.4% | 40,200 |
2023/10/23 | 1,191 | 1,202 | 1,167 | 1,176 | -27 | -2.2% | 26,300 |
2023/10/20 | 1,217 | 1,217 | 1,188 | 1,203 | -14 | -1.2% | 39,300 |
2023/10/19 | 1,221 | 1,237 | 1,202 | 1,217 | -22 | -1.8% | 37,900 |
2023/10/18 | 1,231 | 1,251 | 1,225 | 1,239 | +10 | +0.8% | 20,800 |
2023/10/17 | 1,210 | 1,240 | 1,210 | 1,229 | +43 | +3.6% | 29,300 |
2023/10/16 | 1,210 | 1,228 | 1,182 | 1,186 | -59 | -4.7% | 55,600 |
2023/10/13 | 1,252 | 1,271 | 1,243 | 1,245 | -36 | -2.8% | 24,000 |
2023/10/12 | 1,277 | 1,284 | 1,253 | 1,281 | +6 | +0.5% | 45,000 |
2023/10/11 | 1,309 | 1,315 | 1,275 | 1,275 | -33 | -2.5% | 56,200 |
2023/10/10 | 1,284 | 1,320 | 1,279 | 1,308 | +24 | +1.9% | 35,800 |
2023/10/06 | 1,261 | 1,289 | 1,256 | 1,284 | +13 | +1% | 41,100 |
2023/10/05 | 1,242 | 1,283 | 1,229 | 1,271 | +61 | +5% | 75,500 |
2023/10/04 | 1,263 | 1,263 | 1,207 | 1,210 | -95 | -7.3% | 155,400 |
2023/10/03 | 1,375 | 1,375 | 1,295 | 1,305 | -85 | -6.1% | 110,300 |
2023/10/02 | 1,389 | 1,405 | 1,367 | 1,390 | +10 | +0.7% | 67,600 |
2023/09/29 | 1,389 | 1,401 | 1,380 | 1,380 | +3 | +0.2% | 19,400 |
2023/09/28 | 1,372 | 1,392 | 1,368 | 1,377 | -18 | -1.3% | 19,900 |
2023/09/27 | 1,390 | 1,395 | 1,377 | 1,395 | +4 | +0.3% | 22,100 |
101~
150
件表示中 / 831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 | 106,400円 | +6.2% | +2.9% | 3.76% | 10.49倍 | 1.62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 |
ヒビノ | 199,100円 | +18.1% | +71.4% | 1.51% | 15.81倍 | 2.11倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
明光ネット | 72,000円 | +5.4% | +0.6% | 4.72% | 22.14倍 | 1.57倍 |
|
小中高向け個別指導の補習塾「明光義塾」をFC軸に展開。日本語学校、学童保育も手がける |
ステムセル研 | 191,000円 | +20.0% | +50.3% | 0.00% | 65.23倍 | 7.90倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
エフ・コード | 161,200円 | +86.7% | +108.2% | 0.00% | 25.13倍 | 6.10倍 |
|
CX(顧客体験)に基づく顧客獲得・育成支援サービスをSaaSで提供。Web接客ツール主力 |
市場注目の銘柄
チャート関連のコラム