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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,089 | 1,107 | 1,079 | 1,093 | -15 | -1.4% | 108,700 |
| 2024/04/11 | 1,051 | 1,112 | 1,051 | 1,108 | +48 | +4.5% | 161,500 |
| 2024/04/10 | 1,040 | 1,072 | 1,040 | 1,060 | +19 | +1.8% | 70,300 |
| 2024/04/09 | 1,045 | 1,047 | 1,033 | 1,041 | -3 | -0.3% | 33,700 |
| 2024/04/08 | 1,022 | 1,061 | 1,018 | 1,044 | +34 | +3.4% | 118,800 |
| 2024/04/05 | 1,003 | 1,014 | 992 | 1,010 | -4 | -0.4% | 75,600 |
| 2024/04/04 | 1,010 | 1,022 | 995 | 1,014 | +9 | +0.9% | 88,500 |
| 2024/04/03 | 994 | 1,019 | 987 | 1,005 | +3 | +0.3% | 159,000 |
| 2024/04/02 | 1,021 | 1,027 | 999 | 1,002 | -43 | -4.1% | 211,100 |
| 2024/04/01 | 1,100 | 1,100 | 1,042 | 1,045 | -54 | -4.9% | 196,000 |
| 2024/03/29 | 1,078 | 1,107 | 1,076 | 1,099 | +30 | +2.8% | 92,700 |
| 2024/03/28 | 1,069 | 1,078 | 1,054 | 1,069 | -21 | -1.9% | 64,000 |
| 2024/03/27 | 1,112 | 1,112 | 1,090 | 1,090 | -21 | -1.9% | 92,200 |
| 2024/03/26 | 1,111 | 1,116 | 1,098 | 1,111 | +1 | +0.1% | 37,900 |
| 2024/03/25 | 1,114 | 1,125 | 1,094 | 1,110 | +1 | +0.1% | 78,800 |
| 2024/03/22 | 1,124 | 1,125 | 1,088 | 1,109 | -3 | -0.3% | 86,200 |
| 2024/03/21 | 1,115 | 1,131 | 1,101 | 1,112 | -5 | -0.4% | 79,000 |
| 2024/03/19 | 1,084 | 1,132 | 1,082 | 1,117 | +35 | +3.2% | 160,900 |
| 2024/03/18 | 1,071 | 1,089 | 1,065 | 1,082 | +16 | +1.5% | 100,400 |
| 2024/03/15 | 1,085 | 1,085 | 1,044 | 1,066 | -43 | -3.9% | 328,700 |
| 2024/03/14 | 1,104 | 1,131 | 1,101 | 1,109 | -25 | -2.2% | 314,700 |
| 2024/03/13 | 1,139 | 1,152 | 1,090 | 1,134 | +85 | +8.1% | 1,225,600 |
| 2024/03/12 | 1,049 | 1,049 | 1,049 | 1,049 | +150 | +16.7% | 105,700 |
| 2024/03/11 | 920 | 926 | 890 | 899 | -29 | -3.1% | 144,100 |
| 2024/03/08 | 918 | 937 | 906 | 928 | -5 | -0.5% | 130,400 |
| 2024/03/07 | 948 | 948 | 928 | 933 | -12 | -1.3% | 72,600 |
| 2024/03/06 | 934 | 954 | 926 | 945 | +1 | +0.1% | 78,100 |
| 2024/03/05 | 957 | 958 | 937 | 944 | -10 | -1% | 103,200 |
| 2024/03/04 | 977 | 982 | 951 | 954 | -25 | -2.6% | 144,100 |
| 2024/03/01 | 983 | 994 | 968 | 979 | -4 | -0.4% | 101,200 |
| 2024/02/29 | 979 | 993 | 970 | 983 | +9 | +0.9% | 79,700 |
| 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 |
351～
400
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 | 181,000円 | +9.4% | +10.9% | 2.49% | 17.30倍 | 2.44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 | 53,000円 | +6.9% | +16.2% | 5.09% | 27.44倍 | 2.02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 | 202,300円 | -13.3% | +96.1% | 1.14% | 16.05倍 | 1.24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 | 301,500円 | +9.0% | -19.8% | 3.15% | 12.29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 | 178,500円 | +10.1% | +10.1% | 3.87% | 9.60倍 | 0.94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
