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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,395 | 1,403 | 1,376 | 1,391 | -9 | -0.6% | 16,900 |
| 2023/09/25 | 1,401 | 1,413 | 1,397 | 1,400 | ±0 | ±0% | 20,200 |
| 2023/09/22 | 1,387 | 1,435 | 1,374 | 1,400 | +13 | +0.9% | 67,800 |
| 2023/09/21 | 1,362 | 1,398 | 1,355 | 1,387 | +16 | +1.2% | 47,300 |
| 2023/09/20 | 1,358 | 1,379 | 1,358 | 1,371 | +7 | +0.5% | 33,300 |
| 2023/09/19 | 1,394 | 1,398 | 1,341 | 1,364 | -35 | -2.5% | 66,200 |
| 2023/09/15 | 1,427 | 1,427 | 1,392 | 1,399 | -28 | -2% | 44,000 |
| 2023/09/14 | 1,445 | 1,450 | 1,421 | 1,427 | -11 | -0.8% | 29,400 |
| 2023/09/13 | 1,408 | 1,450 | 1,397 | 1,438 | +30 | +2.1% | 34,200 |
| 2023/09/12 | 1,395 | 1,436 | 1,395 | 1,408 | +11 | +0.8% | 17,700 |
| 2023/09/11 | 1,396 | 1,423 | 1,386 | 1,397 | +1 | +0.1% | 22,700 |
| 2023/09/08 | 1,412 | 1,440 | 1,390 | 1,396 | -13 | -0.9% | 28,800 |
| 2023/09/07 | 1,442 | 1,443 | 1,408 | 1,409 | -48 | -3.3% | 46,800 |
| 2023/09/06 | 1,458 | 1,464 | 1,444 | 1,457 | -1 | -0.1% | 14,900 |
| 2023/09/05 | 1,443 | 1,466 | 1,441 | 1,458 | -3 | -0.2% | 24,300 |
| 2023/09/04 | 1,466 | 1,508 | 1,454 | 1,461 | -5 | -0.3% | 51,600 |
| 2023/09/01 | 1,448 | 1,476 | 1,427 | 1,466 | +17 | +1.2% | 45,100 |
| 2023/08/31 | 1,474 | 1,474 | 1,436 | 1,449 | -14 | -1% | 30,200 |
| 2023/08/30 | 1,499 | 1,504 | 1,457 | 1,463 | -19 | -1.3% | 43,700 |
| 2023/08/29 | 1,471 | 1,505 | 1,468 | 1,482 | +11 | +0.7% | 37,200 |
| 2023/08/28 | 1,482 | 1,510 | 1,464 | 1,471 | +5 | +0.3% | 66,900 |
| 2023/08/25 | 1,393 | 1,474 | 1,383 | 1,466 | +43 | +3% | 84,500 |
| 2023/08/24 | 1,411 | 1,464 | 1,409 | 1,423 | +42 | +3% | 62,700 |
| 2023/08/23 | 1,380 | 1,384 | 1,346 | 1,381 | -6 | -0.4% | 85,500 |
| 2023/08/22 | 1,441 | 1,442 | 1,374 | 1,387 | -47 | -3.3% | 151,000 |
| 2023/08/21 | 1,447 | 1,454 | 1,427 | 1,434 | -22 | -1.5% | 41,800 |
| 2023/08/18 | 1,460 | 1,473 | 1,414 | 1,456 | -24 | -1.6% | 85,900 |
| 2023/08/17 | 1,493 | 1,530 | 1,473 | 1,480 | -17 | -1.1% | 79,800 |
| 2023/08/16 | 1,517 | 1,520 | 1,444 | 1,497 | -23 | -1.5% | 200,000 |
| 2023/08/15 | 1,569 | 1,626 | 1,500 | 1,520 | +108 | +7.6% | 414,000 |
| 2023/08/14 | 1,422 | 1,435 | 1,396 | 1,412 | +5 | +0.4% | 79,300 |
| 2023/08/10 | 1,372 | 1,421 | 1,345 | 1,407 | +21 | +1.5% | 43,200 |
| 2023/08/09 | 1,420 | 1,420 | 1,371 | 1,386 | -34 | -2.4% | 45,300 |
| 2023/08/08 | 1,430 | 1,447 | 1,415 | 1,420 | -17 | -1.2% | 35,400 |
| 2023/08/07 | 1,402 | 1,437 | 1,398 | 1,437 | +15 | +1.1% | 29,200 |
| 2023/08/04 | 1,421 | 1,443 | 1,415 | 1,422 | +1 | +0.1% | 26,400 |
| 2023/08/03 | 1,417 | 1,427 | 1,396 | 1,421 | -26 | -1.8% | 48,300 |
| 2023/08/02 | 1,454 | 1,469 | 1,422 | 1,447 | -7 | -0.5% | 28,800 |
| 2023/08/01 | 1,468 | 1,474 | 1,448 | 1,454 | -9 | -0.6% | 26,400 |
| 2023/07/31 | 1,477 | 1,489 | 1,440 | 1,463 | -6 | -0.4% | 50,700 |
| 2023/07/28 | 1,460 | 1,474 | 1,443 | 1,469 | -1 | -0.1% | 39,500 |
| 2023/07/27 | 1,465 | 1,480 | 1,453 | 1,470 | -3 | -0.2% | 27,100 |
| 2023/07/26 | 1,460 | 1,494 | 1,455 | 1,473 | +3 | +0.2% | 57,900 |
| 2023/07/25 | 1,450 | 1,487 | 1,447 | 1,470 | +40 | +2.8% | 71,700 |
| 2023/07/24 | 1,423 | 1,462 | 1,414 | 1,430 | +37 | +2.7% | 52,800 |
| 2023/07/21 | 1,428 | 1,438 | 1,390 | 1,393 | -35 | -2.5% | 57,200 |
| 2023/07/20 | 1,415 | 1,485 | 1,415 | 1,428 | +8 | +0.6% | 79,600 |
| 2023/07/19 | 1,440 | 1,470 | 1,391 | 1,420 | -3 | -0.2% | 83,300 |
| 2023/07/18 | 1,405 | 1,435 | 1,405 | 1,423 | +26 | +1.9% | 47,300 |
| 2023/07/14 | 1,405 | 1,431 | 1,375 | 1,397 | -30 | -2.1% | 79,700 |
151～
200
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
