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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 966 | 982 | 955 | 974 | +2 | +0.2% | 111,100 |
| 2024/02/27 | 951 | 976 | 941 | 972 | +18 | +1.9% | 183,800 |
| 2024/02/26 | 949 | 963 | 944 | 954 | -6 | -0.6% | 106,900 |
| 2024/02/22 | 979 | 979 | 943 | 960 | -6 | -0.6% | 136,000 |
| 2024/02/21 | 1,000 | 1,001 | 958 | 966 | -42 | -4.2% | 282,000 |
| 2024/02/20 | 1,015 | 1,028 | 1,007 | 1,008 | -7 | -0.7% | 51,200 |
| 2024/02/19 | 1,003 | 1,022 | 981 | 1,015 | -5 | -0.5% | 165,200 |
| 2024/02/16 | 1,040 | 1,042 | 1,014 | 1,020 | -29 | -2.8% | 100,900 |
| 2024/02/15 | 1,062 | 1,117 | 1,040 | 1,049 | -7 | -0.7% | 310,900 |
| 2024/02/14 | 1,088 | 1,088 | 1,048 | 1,056 | -43 | -3.9% | 106,800 |
| 2024/02/13 | 1,110 | 1,110 | 1,072 | 1,099 | +2 | +0.2% | 67,700 |
| 2024/02/09 | 1,098 | 1,113 | 1,092 | 1,097 | +1 | +0.1% | 61,100 |
| 2024/02/08 | 1,101 | 1,101 | 1,083 | 1,096 | -8 | -0.7% | 31,900 |
| 2024/02/07 | 1,108 | 1,119 | 1,092 | 1,104 | -4 | -0.4% | 25,000 |
| 2024/02/06 | 1,105 | 1,126 | 1,093 | 1,108 | -3 | -0.3% | 37,600 |
| 2024/02/05 | 1,092 | 1,126 | 1,087 | 1,111 | +19 | +1.7% | 27,700 |
| 2024/02/02 | 1,097 | 1,102 | 1,088 | 1,092 | -5 | -0.5% | 29,400 |
| 2024/02/01 | 1,096 | 1,102 | 1,089 | 1,097 | -4 | -0.4% | 30,300 |
| 2024/01/31 | 1,101 | 1,103 | 1,090 | 1,101 | +1 | +0.1% | 14,500 |
| 2024/01/30 | 1,106 | 1,110 | 1,091 | 1,100 | -6 | -0.5% | 31,200 |
| 2024/01/29 | 1,103 | 1,117 | 1,103 | 1,106 | +6 | +0.5% | 20,100 |
| 2024/01/26 | 1,100 | 1,111 | 1,089 | 1,100 | -7 | -0.6% | 21,300 |
| 2024/01/25 | 1,118 | 1,121 | 1,101 | 1,107 | -11 | -1% | 15,100 |
| 2024/01/24 | 1,113 | 1,130 | 1,108 | 1,118 | +5 | +0.4% | 19,000 |
| 2024/01/23 | 1,131 | 1,131 | 1,101 | 1,113 | -7 | -0.6% | 27,200 |
| 2024/01/22 | 1,088 | 1,127 | 1,087 | 1,120 | +39 | +3.6% | 46,800 |
| 2024/01/19 | 1,091 | 1,097 | 1,081 | 1,081 | -5 | -0.5% | 29,200 |
| 2024/01/18 | 1,095 | 1,098 | 1,077 | 1,086 | +9 | +0.8% | 35,200 |
| 2024/01/17 | 1,078 | 1,094 | 1,066 | 1,077 | +12 | +1.1% | 31,700 |
| 2024/01/16 | 1,095 | 1,103 | 1,065 | 1,065 | -25 | -2.3% | 25,700 |
| 2024/01/15 | 1,103 | 1,103 | 1,089 | 1,090 | -10 | -0.9% | 28,200 |
| 2024/01/12 | 1,103 | 1,105 | 1,093 | 1,100 | +2 | +0.2% | 28,400 |
| 2024/01/11 | 1,108 | 1,115 | 1,090 | 1,098 | -2 | -0.2% | 36,200 |
| 2024/01/10 | 1,110 | 1,119 | 1,088 | 1,100 | -13 | -1.2% | 49,900 |
| 2024/01/09 | 1,098 | 1,119 | 1,087 | 1,113 | +40 | +3.7% | 78,900 |
| 2024/01/05 | 1,078 | 1,099 | 1,067 | 1,073 | +6 | +0.6% | 44,800 |
| 2024/01/04 | 1,054 | 1,068 | 1,032 | 1,067 | +13 | +1.2% | 59,500 |
| 2023/12/29 | 1,057 | 1,060 | 1,044 | 1,054 | +6 | +0.6% | 39,700 |
| 2023/12/28 | 1,072 | 1,072 | 1,043 | 1,048 | -21 | -2% | 47,900 |
| 2023/12/27 | 1,041 | 1,071 | 1,041 | 1,069 | +24 | +2.3% | 45,500 |
| 2023/12/26 | 1,048 | 1,065 | 1,045 | 1,045 | +2 | +0.2% | 21,700 |
| 2023/12/25 | 1,072 | 1,077 | 1,036 | 1,043 | -4 | -0.4% | 21,000 |
| 2023/12/22 | 1,050 | 1,069 | 1,044 | 1,047 | -4 | -0.4% | 35,500 |
| 2023/12/21 | 1,036 | 1,060 | 1,036 | 1,051 | -6 | -0.6% | 18,000 |
| 2023/12/20 | 1,050 | 1,071 | 1,049 | 1,057 | +2 | +0.2% | 31,700 |
| 2023/12/19 | 1,045 | 1,067 | 1,045 | 1,055 | +15 | +1.4% | 34,900 |
| 2023/12/18 | 1,029 | 1,042 | 1,026 | 1,040 | -2 | -0.2% | 34,600 |
| 2023/12/15 | 1,032 | 1,053 | 1,029 | 1,042 | +11 | +1.1% | 40,500 |
| 2023/12/14 | 1,049 | 1,066 | 1,020 | 1,031 | -10 | -1% | 69,500 |
| 2023/12/13 | 1,061 | 1,066 | 1,028 | 1,041 | -19 | -1.8% | 55,700 |
351～
400
件表示中 / 1133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 | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07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 |
| リソル | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| エフ・コード | 231,300円 | +94.9% | +53.8% | 0.00% | 21.96倍 | 4.19倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
