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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,399 | 1,459 | 1,394 | 1,454 | +61 | +4.4% | 42,600 |
| 2024/11/20 | 1,384 | 1,403 | 1,384 | 1,393 | +9 | +0.7% | 9,800 |
| 2024/11/19 | 1,415 | 1,421 | 1,384 | 1,384 | -31 | -2.2% | 14,900 |
| 2024/11/18 | 1,405 | 1,447 | 1,387 | 1,415 | +7 | +0.5% | 39,500 |
| 2024/11/15 | 1,350 | 1,427 | 1,341 | 1,408 | +85 | +6.4% | 87,900 |
| 2024/11/14 | 1,352 | 1,362 | 1,316 | 1,323 | -29 | -2.1% | 39,300 |
| 2024/11/13 | 1,325 | 1,369 | 1,325 | 1,352 | +21 | +1.6% | 32,200 |
| 2024/11/12 | 1,324 | 1,347 | 1,319 | 1,331 | +16 | +1.2% | 20,200 |
| 2024/11/11 | 1,343 | 1,343 | 1,315 | 1,315 | -27 | -2% | 10,300 |
| 2024/11/08 | 1,345 | 1,364 | 1,324 | 1,342 | +2 | +0.1% | 20,200 |
| 2024/11/07 | 1,324 | 1,347 | 1,303 | 1,340 | +11 | +0.8% | 28,600 |
| 2024/11/06 | 1,316 | 1,345 | 1,303 | 1,329 | +11 | +0.8% | 11,500 |
| 2024/11/05 | 1,317 | 1,335 | 1,304 | 1,318 | +3 | +0.2% | 22,400 |
| 2024/11/01 | 1,313 | 1,331 | 1,308 | 1,315 | -13 | -1% | 13,700 |
| 2024/10/31 | 1,327 | 1,341 | 1,327 | 1,328 | -8 | -0.6% | 9,300 |
| 2024/10/30 | 1,321 | 1,350 | 1,321 | 1,336 | +14 | +1.1% | 41,400 |
| 2024/10/29 | 1,325 | 1,328 | 1,313 | 1,322 | +6 | +0.5% | 7,900 |
| 2024/10/28 | 1,270 | 1,320 | 1,265 | 1,316 | +50 | +3.9% | 31,800 |
| 2024/10/25 | 1,304 | 1,305 | 1,266 | 1,266 | -26 | -2% | 15,200 |
| 2024/10/24 | 1,316 | 1,317 | 1,289 | 1,292 | -19 | -1.4% | 16,900 |
| 2024/10/23 | 1,318 | 1,328 | 1,303 | 1,311 | -2 | -0.2% | 9,300 |
| 2024/10/22 | 1,321 | 1,326 | 1,299 | 1,313 | -7 | -0.5% | 21,500 |
| 2024/10/21 | 1,302 | 1,325 | 1,302 | 1,320 | +24 | +1.9% | 7,400 |
| 2024/10/18 | 1,292 | 1,316 | 1,292 | 1,296 | -1 | -0.1% | 12,700 |
| 2024/10/17 | 1,301 | 1,322 | 1,291 | 1,297 | -15 | -1.1% | 17,700 |
| 2024/10/16 | 1,310 | 1,337 | 1,300 | 1,312 | -11 | -0.8% | 20,300 |
| 2024/10/15 | 1,325 | 1,331 | 1,316 | 1,323 | +6 | +0.5% | 18,200 |
| 2024/10/11 | 1,354 | 1,365 | 1,314 | 1,317 | -39 | -2.9% | 25,300 |
| 2024/10/10 | 1,416 | 1,416 | 1,352 | 1,356 | -42 | -3% | 21,100 |
| 2024/10/09 | 1,412 | 1,443 | 1,397 | 1,398 | +2 | +0.1% | 33,800 |
| 2024/10/08 | 1,415 | 1,421 | 1,382 | 1,396 | -23 | -1.6% | 35,500 |
| 2024/10/07 | 1,388 | 1,422 | 1,380 | 1,419 | +41 | +3% | 39,900 |
| 2024/10/04 | 1,354 | 1,397 | 1,350 | 1,378 | +26 | +1.9% | 32,400 |
| 2024/10/03 | 1,418 | 1,420 | 1,352 | 1,352 | -19 | -1.4% | 37,600 |
| 2024/10/02 | 1,400 | 1,400 | 1,368 | 1,371 | -33 | -2.4% | 27,100 |
| 2024/10/01 | 1,359 | 1,411 | 1,345 | 1,404 | +47 | +3.5% | 34,100 |
| 2024/09/30 | 1,349 | 1,379 | 1,320 | 1,357 | -22 | -1.6% | 42,700 |
| 2024/09/27 | 1,355 | 1,397 | 1,355 | 1,379 | +9 | +0.7% | 34,000 |
| 2024/09/26 | 1,359 | 1,370 | 1,337 | 1,370 | +20 | +1.5% | 45,000 |
| 2024/09/25 | 1,349 | 1,360 | 1,335 | 1,350 | +7 | +0.5% | 37,400 |
| 2024/09/24 | 1,320 | 1,346 | 1,303 | 1,343 | +23 | +1.7% | 37,700 |
| 2024/09/20 | 1,307 | 1,339 | 1,307 | 1,320 | +14 | +1.1% | 28,900 |
| 2024/09/19 | 1,274 | 1,313 | 1,268 | 1,306 | +83 | +6.8% | 81,800 |
| 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 |
201～
250
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
