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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,371 | 1,436 | 1,370 | 1,427 | +42 | +3% | 88,400 |
| 2023/07/12 | 1,364 | 1,395 | 1,362 | 1,385 | +29 | +2.1% | 71,500 |
| 2023/07/11 | 1,324 | 1,364 | 1,324 | 1,356 | +49 | +3.7% | 78,700 |
| 2023/07/10 | 1,311 | 1,328 | 1,303 | 1,307 | +6 | +0.5% | 38,500 |
| 2023/07/07 | 1,303 | 1,320 | 1,295 | 1,301 | -20 | -1.5% | 37,400 |
| 2023/07/06 | 1,345 | 1,354 | 1,303 | 1,321 | -33 | -2.4% | 54,500 |
| 2023/07/05 | 1,318 | 1,361 | 1,314 | 1,354 | +35 | +2.7% | 91,300 |
| 2023/07/04 | 1,296 | 1,331 | 1,296 | 1,319 | +3 | +0.2% | 63,200 |
| 2023/07/03 | 1,290 | 1,339 | 1,290 | 1,316 | +31 | +2.4% | 78,600 |
| 2023/06/30 | 1,290 | 1,301 | 1,264 | 1,285 | -17 | -1.3% | 73,700 |
| 2023/06/29 | 1,342 | 1,346 | 1,293 | 1,302 | -37 | -2.8% | 60,300 |
| 2023/06/28 | 1,347 | 1,368 | 1,317 | 1,339 | +4 | +0.3% | 106,500 |
| 2023/06/27 | 1,291 | 1,346 | 1,288 | 1,335 | +26 | +2% | 107,400 |
| 2023/06/26 | 1,287 | 1,372 | 1,287 | 1,309 | +20 | +1.6% | 172,600 |
| 2023/06/23 | 1,272 | 1,299 | 1,270 | 1,289 | +34 | +2.7% | 108,600 |
| 2023/06/22 | 1,250 | 1,281 | 1,250 | 1,255 | -6 | -0.5% | 78,900 |
| 2023/06/21 | 1,236 | 1,263 | 1,235 | 1,261 | ±0 | ±0% | 39,400 |
| 2023/06/20 | 1,235 | 1,261 | 1,224 | 1,261 | +18 | +1.4% | 49,400 |
| 2023/06/19 | 1,244 | 1,266 | 1,236 | 1,243 | ±0 | ±0% | 66,600 |
| 2023/06/16 | 1,243 | 1,258 | 1,239 | 1,243 | +10 | +0.8% | 84,100 |
| 2023/06/15 | 1,232 | 1,250 | 1,225 | 1,233 | -4 | -0.3% | 40,900 |
| 2023/06/14 | 1,229 | 1,241 | 1,218 | 1,237 | +9 | +0.7% | 44,800 |
| 2023/06/13 | 1,251 | 1,253 | 1,217 | 1,228 | -21 | -1.7% | 56,700 |
| 2023/06/12 | 1,242 | 1,249 | 1,217 | 1,249 | +8 | +0.6% | 48,900 |
| 2023/06/09 | 1,227 | 1,253 | 1,227 | 1,241 | +35 | +2.9% | 82,400 |
| 2023/06/08 | 1,213 | 1,221 | 1,203 | 1,206 | -19 | -1.6% | 79,700 |
| 2023/06/07 | 1,228 | 1,253 | 1,214 | 1,225 | +11 | +0.9% | 127,300 |
| 2023/06/06 | 1,225 | 1,225 | 1,201 | 1,214 | -12 | -1% | 57,200 |
| 2023/06/05 | 1,233 | 1,233 | 1,207 | 1,226 | +11 | +0.9% | 75,800 |
| 2023/06/02 | 1,203 | 1,222 | 1,189 | 1,215 | +11 | +0.9% | 78,000 |
| 2023/06/01 | 1,236 | 1,236 | 1,198 | 1,204 | -25 | -2% | 86,000 |
| 2023/05/31 | 1,236 | 1,243 | 1,204 | 1,229 | -27 | -2.1% | 76,300 |
| 2023/05/30 | 1,251 | 1,268 | 1,223 | 1,256 | -6 | -0.5% | 80,600 |
| 2023/05/29 | 1,298 | 1,300 | 1,257 | 1,262 | -28 | -2.2% | 72,900 |
| 2023/05/26 | 1,315 | 1,345 | 1,280 | 1,290 | +14 | +1.1% | 274,500 |
| 2023/05/25 | 1,303 | 1,303 | 1,250 | 1,276 | -30 | -2.3% | 119,000 |
| 2023/05/24 | 1,311 | 1,335 | 1,298 | 1,306 | -17 | -1.3% | 91,800 |
| 2023/05/23 | 1,342 | 1,378 | 1,322 | 1,323 | -20 | -1.5% | 111,000 |
| 2023/05/22 | 1,380 | 1,380 | 1,322 | 1,343 | -46 | -3.3% | 164,100 |
| 2023/05/19 | 1,328 | 1,438 | 1,311 | 1,389 | +91 | +7% | 343,600 |
| 2023/05/18 | 1,369 | 1,384 | 1,286 | 1,298 | -61 | -4.5% | 301,800 |
| 2023/05/17 | 1,371 | 1,420 | 1,306 | 1,359 | -42 | -3% | 511,600 |
| 2023/05/16 | 1,401 | 1,419 | 1,401 | 1,401 | -400 | -22.2% | 282,200 |
| 2023/05/15 | 1,783 | 1,807 | 1,743 | 1,801 | +26 | +1.5% | 159,700 |
201～
250
件表示中 / 837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 | 119,700円 | +18.8% | -20.2% | 2.76% | 14.46倍 | 1.74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 |
| ウィルＧ | 98,600円 | +1.6% | -50.4% | 4.46% | 13.70倍 | 1.28倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| Ｅ Ｇ | 189,300円 | -3.4% | -3.0% | 1.64% | 18.57倍 | 2.01倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＡＢホテル | 158,000円 | +3.6% | +1.6% | 1.08% | 9.65倍 | 2.15倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| 鎌倉新書 | 57,200円 | +23.7% | +35.0% | 0.70% | 27.53倍 | 6.73倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
