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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,291 | 1,299 | 1,286 | 1,286 | +10 | +0.8% | 4,500 |
| 2025/02/05 | 1,277 | 1,292 | 1,270 | 1,276 | -1 | -0.1% | 15,300 |
| 2025/02/04 | 1,282 | 1,293 | 1,276 | 1,277 | +7 | +0.6% | 13,600 |
| 2025/02/03 | 1,282 | 1,282 | 1,260 | 1,270 | -22 | -1.7% | 32,100 |
| 2025/01/31 | 1,310 | 1,310 | 1,291 | 1,292 | -15 | -1.1% | 13,200 |
| 2025/01/30 | 1,308 | 1,320 | 1,301 | 1,307 | -1 | -0.1% | 12,700 |
| 2025/01/29 | 1,337 | 1,337 | 1,308 | 1,308 | -36 | -2.7% | 15,700 |
| 2025/01/28 | 1,345 | 1,370 | 1,330 | 1,344 | -1 | -0.1% | 12,800 |
| 2025/01/27 | 1,385 | 1,385 | 1,345 | 1,345 | -16 | -1.2% | 11,500 |
| 2025/01/24 | 1,337 | 1,370 | 1,336 | 1,361 | +46 | +3.5% | 29,300 |
| 2025/01/23 | 1,293 | 1,320 | 1,293 | 1,315 | +14 | +1.1% | 18,600 |
| 2025/01/22 | 1,294 | 1,305 | 1,293 | 1,301 | +15 | +1.2% | 10,500 |
| 2025/01/21 | 1,300 | 1,330 | 1,286 | 1,286 | +1 | +0.1% | 19,300 |
| 2025/01/20 | 1,287 | 1,308 | 1,285 | 1,285 | -6 | -0.5% | 5,900 |
| 2025/01/17 | 1,300 | 1,330 | 1,283 | 1,291 | -10 | -0.8% | 26,300 |
| 2025/01/16 | 1,323 | 1,348 | 1,301 | 1,301 | -13 | -1% | 30,000 |
| 2025/01/15 | 1,273 | 1,320 | 1,273 | 1,314 | +35 | +2.7% | 26,500 |
| 2025/01/14 | 1,300 | 1,300 | 1,277 | 1,279 | -26 | -2% | 19,500 |
| 2025/01/10 | 1,310 | 1,323 | 1,295 | 1,305 | -12 | -0.9% | 15,500 |
| 2025/01/09 | 1,302 | 1,343 | 1,302 | 1,317 | +9 | +0.7% | 41,600 |
| 2025/01/08 | 1,340 | 1,348 | 1,303 | 1,308 | -51 | -3.8% | 43,200 |
| 2025/01/07 | 1,361 | 1,370 | 1,355 | 1,359 | -1 | -0.1% | 17,200 |
| 2025/01/06 | 1,362 | 1,370 | 1,353 | 1,360 | ±0 | ±0% | 26,100 |
| 2024/12/30 | 1,367 | 1,377 | 1,355 | 1,360 | -13 | -0.9% | 14,300 |
| 2024/12/27 | 1,360 | 1,393 | 1,357 | 1,373 | +13 | +1% | 31,100 |
| 2024/12/26 | 1,357 | 1,374 | 1,351 | 1,360 | -9 | -0.7% | 21,300 |
| 2024/12/25 | 1,378 | 1,378 | 1,354 | 1,369 | +4 | +0.3% | 10,600 |
| 2024/12/24 | 1,362 | 1,374 | 1,350 | 1,365 | +9 | +0.7% | 12,500 |
| 2024/12/23 | 1,360 | 1,371 | 1,354 | 1,356 | +2 | +0.1% | 16,400 |
| 2024/12/20 | 1,367 | 1,386 | 1,349 | 1,354 | -20 | -1.5% | 34,200 |
| 2024/12/19 | 1,373 | 1,382 | 1,348 | 1,374 | -16 | -1.2% | 21,500 |
| 2024/12/18 | 1,403 | 1,413 | 1,386 | 1,390 | -21 | -1.5% | 16,500 |
| 2024/12/17 | 1,394 | 1,420 | 1,394 | 1,411 | +17 | +1.2% | 18,100 |
| 2024/12/16 | 1,434 | 1,440 | 1,387 | 1,394 | -48 | -3.3% | 33,700 |
| 2024/12/13 | 1,420 | 1,449 | 1,401 | 1,442 | +12 | +0.8% | 23,400 |
| 2024/12/12 | 1,448 | 1,460 | 1,412 | 1,430 | -5 | -0.3% | 15,100 |
| 2024/12/11 | 1,425 | 1,438 | 1,395 | 1,435 | +37 | +2.6% | 14,600 |
| 2024/12/10 | 1,420 | 1,434 | 1,390 | 1,398 | +8 | +0.6% | 28,800 |
| 2024/12/09 | 1,394 | 1,405 | 1,386 | 1,390 | +5 | +0.4% | 13,300 |
| 2024/12/06 | 1,418 | 1,419 | 1,383 | 1,385 | -45 | -3.1% | 20,000 |
| 2024/12/05 | 1,397 | 1,435 | 1,382 | 1,430 | +50 | +3.6% | 22,500 |
| 2024/12/04 | 1,394 | 1,408 | 1,380 | 1,380 | -26 | -1.8% | 20,800 |
| 2024/12/03 | 1,404 | 1,426 | 1,394 | 1,406 | +1 | +0.1% | 14,300 |
| 2024/12/02 | 1,451 | 1,451 | 1,405 | 1,405 | -36 | -2.5% | 15,400 |
| 2024/11/29 | 1,462 | 1,462 | 1,432 | 1,441 | -21 | -1.4% | 15,500 |
| 2024/11/28 | 1,448 | 1,471 | 1,430 | 1,462 | +11 | +0.8% | 15,500 |
| 2024/11/27 | 1,486 | 1,493 | 1,445 | 1,451 | -21 | -1.4% | 27,700 |
| 2024/11/26 | 1,420 | 1,486 | 1,408 | 1,472 | +65 | +4.6% | 48,600 |
| 2024/11/25 | 1,433 | 1,433 | 1,402 | 1,407 | -18 | -1.3% | 8,000 |
| 2024/11/22 | 1,447 | 1,454 | 1,416 | 1,425 | -29 | -2% | 13,700 |
151～
200
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
