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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,468 | 1,469 | 1,390 | 1,401 | -52 | -3.6% | 76,000 |
| 2024/06/25 | 1,449 | 1,475 | 1,448 | 1,453 | +34 | +2.4% | 48,000 |
| 2024/06/24 | 1,428 | 1,431 | 1,406 | 1,419 | +4 | +0.3% | 41,300 |
| 2024/06/21 | 1,441 | 1,470 | 1,403 | 1,415 | -9 | -0.6% | 128,800 |
| 2024/06/20 | 1,378 | 1,424 | 1,378 | 1,424 | +46 | +3.3% | 71,900 |
| 2024/06/19 | 1,393 | 1,394 | 1,367 | 1,378 | -14 | -1% | 46,800 |
| 2024/06/18 | 1,395 | 1,403 | 1,369 | 1,392 | +15 | +1.1% | 40,800 |
| 2024/06/17 | 1,365 | 1,379 | 1,329 | 1,377 | -18 | -1.3% | 121,000 |
| 2024/06/14 | 1,300 | 1,404 | 1,300 | 1,395 | +109 | +8.5% | 164,300 |
| 2024/06/13 | 1,316 | 1,318 | 1,286 | 1,286 | -35 | -2.6% | 44,400 |
| 2024/06/12 | 1,265 | 1,326 | 1,265 | 1,321 | +37 | +2.9% | 71,800 |
| 2024/06/11 | 1,323 | 1,323 | 1,280 | 1,284 | -39 | -2.9% | 62,200 |
| 2024/06/10 | 1,343 | 1,364 | 1,321 | 1,323 | -10 | -0.8% | 57,100 |
| 2024/06/07 | 1,314 | 1,336 | 1,314 | 1,333 | +21 | +1.6% | 63,400 |
| 2024/06/06 | 1,299 | 1,312 | 1,289 | 1,312 | +15 | +1.2% | 42,400 |
| 2024/06/05 | 1,288 | 1,339 | 1,284 | 1,297 | +10 | +0.8% | 114,100 |
| 2024/06/04 | 1,263 | 1,297 | 1,255 | 1,287 | +19 | +1.5% | 60,100 |
| 2024/06/03 | 1,270 | 1,271 | 1,256 | 1,268 | ±0 | ±0% | 32,700 |
| 2024/05/31 | 1,230 | 1,279 | 1,230 | 1,268 | +40 | +3.3% | 64,700 |
| 2024/05/30 | 1,208 | 1,236 | 1,205 | 1,228 | -1 | -0.1% | 61,700 |
| 2024/05/29 | 1,256 | 1,274 | 1,220 | 1,229 | -27 | -2.1% | 56,700 |
| 2024/05/28 | 1,268 | 1,281 | 1,253 | 1,256 | -3 | -0.2% | 49,800 |
| 2024/05/27 | 1,232 | 1,265 | 1,232 | 1,259 | +40 | +3.3% | 64,300 |
| 2024/05/24 | 1,241 | 1,242 | 1,217 | 1,219 | -22 | -1.8% | 37,100 |
| 2024/05/23 | 1,240 | 1,254 | 1,225 | 1,241 | -2 | -0.2% | 38,600 |
| 2024/05/22 | 1,195 | 1,270 | 1,182 | 1,243 | +36 | +3% | 166,900 |
| 2024/05/21 | 1,198 | 1,226 | 1,198 | 1,207 | +10 | +0.8% | 71,900 |
| 2024/05/20 | 1,217 | 1,299 | 1,196 | 1,197 | -9 | -0.7% | 350,800 |
| 2024/05/17 | 1,188 | 1,230 | 1,172 | 1,206 | +22 | +1.9% | 151,500 |
| 2024/05/16 | 1,159 | 1,193 | 1,147 | 1,184 | +15 | +1.3% | 141,500 |
| 2024/05/15 | 1,094 | 1,186 | 1,093 | 1,169 | +105 | +9.9% | 480,000 |
| 2024/05/14 | 1,057 | 1,076 | 1,050 | 1,064 | +15 | +1.4% | 90,300 |
| 2024/05/13 | 1,060 | 1,060 | 1,038 | 1,049 | -15 | -1.4% | 69,400 |
| 2024/05/10 | 1,063 | 1,078 | 1,055 | 1,064 | +4 | +0.4% | 32,400 |
| 2024/05/09 | 1,069 | 1,069 | 1,051 | 1,060 | -5 | -0.5% | 28,600 |
| 2024/05/08 | 1,055 | 1,074 | 1,052 | 1,065 | +1 | +0.1% | 33,800 |
| 2024/05/07 | 1,044 | 1,072 | 1,030 | 1,064 | +20 | +1.9% | 62,100 |
| 2024/05/02 | 1,046 | 1,055 | 1,038 | 1,044 | -2 | -0.2% | 24,700 |
| 2024/05/01 | 1,048 | 1,059 | 1,045 | 1,046 | -18 | -1.7% | 33,800 |
| 2024/04/30 | 1,084 | 1,084 | 1,058 | 1,064 | -6 | -0.6% | 62,400 |
| 2024/04/26 | 1,061 | 1,074 | 1,052 | 1,070 | +2 | +0.2% | 28,500 |
| 2024/04/25 | 1,080 | 1,092 | 1,068 | 1,068 | -20 | -1.8% | 69,000 |
| 2024/04/24 | 1,074 | 1,092 | 1,072 | 1,088 | +14 | +1.3% | 31,800 |
| 2024/04/23 | 1,077 | 1,085 | 1,070 | 1,074 | +8 | +0.8% | 48,900 |
| 2024/04/22 | 1,062 | 1,077 | 1,052 | 1,066 | +14 | +1.3% | 72,500 |
| 2024/04/19 | 1,080 | 1,081 | 1,038 | 1,052 | -31 | -2.9% | 103,000 |
| 2024/04/18 | 1,058 | 1,094 | 1,056 | 1,083 | +28 | +2.7% | 79,400 |
| 2024/04/17 | 1,070 | 1,075 | 1,051 | 1,055 | -14 | -1.3% | 60,400 |
| 2024/04/16 | 1,098 | 1,098 | 1,064 | 1,069 | -32 | -2.9% | 107,300 |
| 2024/04/15 | 1,087 | 1,120 | 1,085 | 1,101 | +8 | +0.7% | 77,600 |
301～
350
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
