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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,232 | 1,242 | 1,211 | 1,223 | +5 | +0.4% | 22,300 |
| 2024/09/17 | 1,231 | 1,242 | 1,205 | 1,218 | -17 | -1.4% | 32,600 |
| 2024/09/13 | 1,265 | 1,265 | 1,234 | 1,235 | -27 | -2.1% | 20,500 |
| 2024/09/12 | 1,245 | 1,283 | 1,245 | 1,262 | +45 | +3.7% | 32,000 |
| 2024/09/11 | 1,252 | 1,266 | 1,205 | 1,217 | -50 | -3.9% | 43,100 |
| 2024/09/10 | 1,248 | 1,284 | 1,248 | 1,267 | +19 | +1.5% | 25,100 |
| 2024/09/09 | 1,250 | 1,264 | 1,233 | 1,248 | -18 | -1.4% | 33,300 |
| 2024/09/06 | 1,277 | 1,291 | 1,257 | 1,266 | -18 | -1.4% | 23,400 |
| 2024/09/05 | 1,250 | 1,295 | 1,233 | 1,284 | +34 | +2.7% | 38,600 |
| 2024/09/04 | 1,245 | 1,264 | 1,234 | 1,250 | -6 | -0.5% | 50,400 |
| 2024/09/03 | 1,263 | 1,287 | 1,256 | 1,256 | -5 | -0.4% | 20,500 |
| 2024/09/02 | 1,289 | 1,297 | 1,260 | 1,261 | -26 | -2% | 29,300 |
| 2024/08/30 | 1,279 | 1,298 | 1,268 | 1,287 | +24 | +1.9% | 34,700 |
| 2024/08/29 | 1,273 | 1,284 | 1,257 | 1,263 | -12 | -0.9% | 23,300 |
| 2024/08/28 | 1,300 | 1,300 | 1,267 | 1,275 | -3 | -0.2% | 12,100 |
| 2024/08/27 | 1,260 | 1,303 | 1,260 | 1,278 | +20 | +1.6% | 47,800 |
| 2024/08/26 | 1,268 | 1,268 | 1,249 | 1,258 | +3 | +0.2% | 14,100 |
| 2024/08/23 | 1,294 | 1,301 | 1,253 | 1,255 | -26 | -2% | 40,900 |
| 2024/08/22 | 1,260 | 1,284 | 1,260 | 1,281 | +21 | +1.7% | 25,100 |
| 2024/08/21 | 1,284 | 1,284 | 1,256 | 1,260 | -40 | -3.1% | 50,000 |
| 2024/08/20 | 1,300 | 1,321 | 1,284 | 1,300 | +17 | +1.3% | 56,300 |
| 2024/08/19 | 1,350 | 1,360 | 1,283 | 1,283 | -69 | -5.1% | 52,700 |
| 2024/08/16 | 1,302 | 1,368 | 1,294 | 1,352 | +63 | +4.9% | 105,200 |
| 2024/08/15 | 1,334 | 1,370 | 1,272 | 1,289 | +14 | +1.1% | 166,900 |
| 2024/08/14 | 1,296 | 1,301 | 1,263 | 1,275 | -19 | -1.5% | 63,200 |
| 2024/08/13 | 1,257 | 1,294 | 1,257 | 1,294 | +37 | +2.9% | 69,400 |
| 2024/08/09 | 1,255 | 1,297 | 1,243 | 1,257 | +32 | +2.6% | 84,200 |
| 2024/08/08 | 1,178 | 1,283 | 1,169 | 1,225 | +49 | +4.2% | 71,800 |
| 2024/08/07 | 1,190 | 1,221 | 1,143 | 1,176 | -45 | -3.7% | 101,500 |
| 2024/08/06 | 1,230 | 1,260 | 1,190 | 1,221 | +196 | +19.1% | 188,200 |
| 2024/08/05 | 1,127 | 1,164 | 1,025 | 1,025 | -144 | -12.3% | 186,700 |
| 2024/08/02 | 1,188 | 1,237 | 1,169 | 1,169 | -66 | -5.3% | 79,900 |
| 2024/08/01 | 1,268 | 1,289 | 1,221 | 1,235 | -35 | -2.8% | 38,900 |
| 2024/07/31 | 1,231 | 1,270 | 1,178 | 1,270 | +25 | +2% | 44,500 |
| 2024/07/30 | 1,267 | 1,268 | 1,242 | 1,245 | -19 | -1.5% | 52,800 |
| 2024/07/29 | 1,252 | 1,264 | 1,241 | 1,264 | +18 | +1.4% | 30,300 |
| 2024/07/26 | 1,252 | 1,278 | 1,243 | 1,246 | -6 | -0.5% | 25,800 |
| 2024/07/25 | 1,243 | 1,270 | 1,237 | 1,252 | +2 | +0.2% | 36,900 |
| 2024/07/24 | 1,277 | 1,280 | 1,248 | 1,250 | -39 | -3% | 63,000 |
| 2024/07/23 | 1,300 | 1,315 | 1,281 | 1,289 | +9 | +0.7% | 40,300 |
| 2024/07/22 | 1,295 | 1,300 | 1,268 | 1,280 | -24 | -1.8% | 57,700 |
| 2024/07/19 | 1,321 | 1,325 | 1,302 | 1,304 | -31 | -2.3% | 42,500 |
| 2024/07/18 | 1,330 | 1,357 | 1,322 | 1,335 | -12 | -0.9% | 43,400 |
| 2024/07/17 | 1,377 | 1,377 | 1,336 | 1,347 | -21 | -1.5% | 63,200 |
| 2024/07/16 | 1,398 | 1,412 | 1,360 | 1,368 | -6 | -0.4% | 63,000 |
| 2024/07/12 | 1,338 | 1,383 | 1,316 | 1,374 | +36 | +2.7% | 59,900 |
| 2024/07/11 | 1,371 | 1,371 | 1,306 | 1,338 | -33 | -2.4% | 140,700 |
| 2024/07/10 | 1,415 | 1,430 | 1,350 | 1,371 | -43 | -3% | 74,800 |
| 2024/07/09 | 1,417 | 1,440 | 1,392 | 1,414 | +8 | +0.6% | 69,300 |
| 2024/07/08 | 1,432 | 1,435 | 1,406 | 1,406 | -26 | -1.8% | 33,800 |
151～
200
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
