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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,394 | 1,458 | 1,380 | 1,450 | +41 | +2.9% | 71,300 |
| 2023/02/24 | 1,397 | 1,409 | 1,362 | 1,409 | +27 | +2% | 51,700 |
| 2023/02/22 | 1,339 | 1,387 | 1,335 | 1,382 | +16 | +1.2% | 63,800 |
| 2023/02/21 | 1,384 | 1,396 | 1,359 | 1,366 | -5 | -0.4% | 61,600 |
| 2023/02/20 | 1,310 | 1,383 | 1,310 | 1,371 | +66 | +5.1% | 168,800 |
| 2023/02/17 | 1,322 | 1,322 | 1,278 | 1,305 | -38 | -2.8% | 156,400 |
| 2023/02/16 | 1,375 | 1,395 | 1,302 | 1,343 | -44 | -3.2% | 177,300 |
| 2023/02/15 | 1,437 | 1,438 | 1,358 | 1,387 | +160 | +13% | 493,100 |
| 2023/02/14 | 1,219 | 1,258 | 1,219 | 1,227 | +8 | +0.7% | 50,700 |
| 2023/02/13 | 1,247 | 1,249 | 1,206 | 1,219 | -9 | -0.7% | 36,600 |
| 2023/02/10 | 1,229 | 1,250 | 1,224 | 1,228 | -11 | -0.9% | 21,800 |
| 2023/02/09 | 1,216 | 1,245 | 1,202 | 1,239 | +10 | +0.8% | 21,900 |
| 2023/02/08 | 1,203 | 1,237 | 1,203 | 1,229 | +26 | +2.2% | 45,800 |
| 2023/02/07 | 1,234 | 1,237 | 1,191 | 1,203 | -31 | -2.5% | 57,400 |
| 2023/02/06 | 1,230 | 1,246 | 1,226 | 1,234 | +10 | +0.8% | 28,400 |
| 2023/02/03 | 1,210 | 1,259 | 1,201 | 1,224 | +11 | +0.9% | 75,900 |
| 2023/02/02 | 1,217 | 1,236 | 1,209 | 1,213 | +7 | +0.6% | 32,000 |
| 2023/02/01 | 1,191 | 1,221 | 1,191 | 1,206 | +16 | +1.3% | 27,400 |
| 2023/01/31 | 1,199 | 1,208 | 1,183 | 1,190 | -9 | -0.8% | 17,900 |
| 2023/01/30 | 1,185 | 1,208 | 1,185 | 1,199 | +15 | +1.3% | 53,500 |
| 2023/01/27 | 1,189 | 1,198 | 1,175 | 1,184 | -5 | -0.4% | 16,500 |
| 2023/01/26 | 1,186 | 1,205 | 1,180 | 1,189 | +3 | +0.3% | 57,900 |
| 2023/01/25 | 1,183 | 1,200 | 1,168 | 1,186 | +3 | +0.3% | 53,600 |
| 2023/01/24 | 1,175 | 1,186 | 1,160 | 1,183 | +21 | +1.8% | 30,600 |
| 2023/01/23 | 1,168 | 1,168 | 1,154 | 1,162 | +6 | +0.5% | 48,300 |
| 2023/01/20 | 1,135 | 1,162 | 1,119 | 1,156 | +21 | +1.9% | 49,400 |
| 2023/01/19 | 1,155 | 1,158 | 1,134 | 1,135 | -20 | -1.7% | 19,600 |
| 2023/01/18 | 1,120 | 1,182 | 1,120 | 1,155 | +35 | +3.1% | 47,700 |
| 2023/01/17 | 1,117 | 1,130 | 1,115 | 1,120 | +7 | +0.6% | 47,400 |
| 2023/01/16 | 1,116 | 1,129 | 1,101 | 1,113 | -14 | -1.2% | 30,900 |
| 2023/01/13 | 1,149 | 1,149 | 1,119 | 1,127 | -11 | -1% | 37,600 |
| 2023/01/12 | 1,145 | 1,148 | 1,125 | 1,138 | -8 | -0.7% | 37,700 |
| 2023/01/11 | 1,143 | 1,153 | 1,134 | 1,146 | +11 | +1% | 23,500 |
| 2023/01/10 | 1,141 | 1,160 | 1,120 | 1,135 | +2 | +0.2% | 32,200 |
| 2023/01/06 | 1,112 | 1,133 | 1,105 | 1,133 | +15 | +1.3% | 35,900 |
| 2023/01/05 | 1,138 | 1,150 | 1,115 | 1,118 | -25 | -2.2% | 41,100 |
| 2023/01/04 | 1,157 | 1,176 | 1,141 | 1,143 | -21 | -1.8% | 60,200 |
| 2022/12/30 | 1,181 | 1,196 | 1,153 | 1,164 | -24 | -2% | 70,100 |
| 2022/12/29 | 1,144 | 1,200 | 1,137 | 1,188 | +47 | +4.1% | 152,500 |
| 2022/12/28 | 1,120 | 1,152 | 1,108 | 1,141 | +31 | +2.8% | 107,700 |
| 2022/12/27 | 1,074 | 1,117 | 1,074 | 1,110 | +40 | +3.7% | 62,000 |
| 2022/12/26 | 1,082 | 1,089 | 1,066 | 1,070 | -12 | -1.1% | 70,100 |
| 2022/12/23 | 1,072 | 1,091 | 1,060 | 1,082 | -11 | -1% | 48,900 |
| 2022/12/22 | 1,101 | 1,117 | 1,086 | 1,093 | -7 | -0.6% | 98,700 |
| 2022/12/21 | 1,083 | 1,115 | 1,075 | 1,100 | +15 | +1.4% | 87,800 |
| 2022/12/20 | 1,133 | 1,151 | 1,075 | 1,085 | -63 | -5.5% | 237,700 |
| 2022/12/19 | 1,152 | 1,165 | 1,139 | 1,148 | -17 | -1.5% | 78,200 |
| 2022/12/16 | 1,175 | 1,183 | 1,156 | 1,165 | -18 | -1.5% | 67,300 |
| 2022/12/15 | 1,186 | 1,199 | 1,178 | 1,183 | -11 | -0.9% | 53,400 |
| 2022/12/14 | 1,204 | 1,204 | 1,180 | 1,194 | -10 | -0.8% | 88,700 |
301～
350
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
