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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,428 | 1,428 | 1,377 | 1,412 | +68 | +5.1% | 26,500 |
| 2025/04/09 | 1,343 | 1,373 | 1,312 | 1,344 | -29 | -2.1% | 35,500 |
| 2025/04/08 | 1,344 | 1,373 | 1,304 | 1,373 | +131 | +10.5% | 35,000 |
| 2025/04/07 | 1,233 | 1,292 | 1,210 | 1,242 | -111 | -8.2% | 82,700 |
| 2025/04/04 | 1,351 | 1,357 | 1,280 | 1,353 | -11 | -0.8% | 95,900 |
| 2025/04/03 | 1,311 | 1,382 | 1,311 | 1,364 | +4 | +0.3% | 36,900 |
| 2025/04/02 | 1,376 | 1,392 | 1,352 | 1,360 | ±0 | ±0% | 32,900 |
| 2025/04/01 | 1,374 | 1,381 | 1,348 | 1,360 | -1 | -0.1% | 20,400 |
| 2025/03/31 | 1,408 | 1,411 | 1,361 | 1,361 | -77 | -5.4% | 40,500 |
| 2025/03/28 | 1,452 | 1,452 | 1,415 | 1,438 | -12 | -0.8% | 27,200 |
| 2025/03/27 | 1,439 | 1,450 | 1,410 | 1,450 | -2 | -0.1% | 22,000 |
| 2025/03/26 | 1,442 | 1,455 | 1,430 | 1,452 | +5 | +0.3% | 24,300 |
| 2025/03/25 | 1,470 | 1,470 | 1,445 | 1,447 | -12 | -0.8% | 12,800 |
| 2025/03/24 | 1,480 | 1,480 | 1,455 | 1,459 | -28 | -1.9% | 8,100 |
| 2025/03/21 | 1,477 | 1,505 | 1,454 | 1,487 | -4 | -0.3% | 16,000 |
| 2025/03/19 | 1,452 | 1,491 | 1,446 | 1,491 | +22 | +1.5% | 21,800 |
| 2025/03/18 | 1,480 | 1,499 | 1,459 | 1,469 | -19 | -1.3% | 26,000 |
| 2025/03/17 | 1,490 | 1,510 | 1,482 | 1,488 | +26 | +1.8% | 18,900 |
| 2025/03/14 | 1,458 | 1,469 | 1,446 | 1,462 | +4 | +0.3% | 13,700 |
| 2025/03/13 | 1,480 | 1,485 | 1,450 | 1,458 | -28 | -1.9% | 14,300 |
| 2025/03/12 | 1,418 | 1,498 | 1,413 | 1,486 | +70 | +4.9% | 29,300 |
| 2025/03/11 | 1,401 | 1,419 | 1,372 | 1,416 | -4 | -0.3% | 70,300 |
| 2025/03/10 | 1,440 | 1,450 | 1,411 | 1,420 | -26 | -1.8% | 37,800 |
| 2025/03/07 | 1,430 | 1,454 | 1,429 | 1,446 | +3 | +0.2% | 25,700 |
| 2025/03/06 | 1,480 | 1,488 | 1,431 | 1,443 | -45 | -3% | 40,500 |
| 2025/03/05 | 1,449 | 1,543 | 1,449 | 1,488 | +41 | +2.8% | 57,500 |
| 2025/03/04 | 1,435 | 1,460 | 1,410 | 1,447 | +12 | +0.8% | 28,400 |
| 2025/03/03 | 1,430 | 1,446 | 1,418 | 1,435 | +17 | +1.2% | 20,000 |
| 2025/02/28 | 1,480 | 1,480 | 1,418 | 1,418 | -62 | -4.2% | 39,100 |
| 2025/02/27 | 1,420 | 1,481 | 1,410 | 1,480 | +38 | +2.6% | 33,200 |
| 2025/02/26 | 1,475 | 1,504 | 1,442 | 1,442 | -43 | -2.9% | 44,100 |
| 2025/02/25 | 1,510 | 1,570 | 1,485 | 1,485 | -45 | -2.9% | 62,100 |
| 2025/02/21 | 1,530 | 1,548 | 1,514 | 1,530 | +4 | +0.3% | 114,000 |
| 2025/02/20 | 1,382 | 1,540 | 1,382 | 1,526 | +135 | +9.7% | 160,500 |
| 2025/02/19 | 1,410 | 1,423 | 1,391 | 1,391 | -33 | -2.3% | 36,800 |
| 2025/02/18 | 1,447 | 1,450 | 1,388 | 1,424 | -32 | -2.2% | 106,600 |
| 2025/02/17 | 1,300 | 1,526 | 1,300 | 1,456 | +216 | +17.4% | 368,900 |
| 2025/02/14 | 1,268 | 1,268 | 1,238 | 1,240 | -22 | -1.7% | 22,600 |
| 2025/02/13 | 1,254 | 1,267 | 1,254 | 1,262 | +19 | +1.5% | 9,800 |
| 2025/02/12 | 1,270 | 1,270 | 1,237 | 1,243 | -27 | -2.1% | 21,800 |
| 2025/02/10 | 1,275 | 1,283 | 1,270 | 1,270 | -3 | -0.2% | 5,700 |
| 2025/02/07 | 1,297 | 1,307 | 1,273 | 1,273 | -13 | -1% | 16,800 |
| 2025/02/06 | 1,291 | 1,299 | 1,286 | 1,286 | +10 | +0.8% | 4,500 |
| 2025/02/05 | 1,277 | 1,292 | 1,270 | 1,276 | -1 | -0.1% | 15,300 |
| 2025/02/04 | 1,282 | 1,293 | 1,276 | 1,277 | +7 | +0.6% | 13,600 |
| 2025/02/03 | 1,282 | 1,282 | 1,260 | 1,270 | -22 | -1.7% | 32,100 |
| 2025/01/31 | 1,310 | 1,310 | 1,291 | 1,292 | -15 | -1.1% | 13,200 |
| 2025/01/30 | 1,308 | 1,320 | 1,301 | 1,307 | -1 | -0.1% | 12,700 |
| 2025/01/29 | 1,337 | 1,337 | 1,308 | 1,308 | -36 | -2.7% | 15,700 |
| 2025/01/28 | 1,345 | 1,370 | 1,330 | 1,344 | -1 | -0.1% | 12,800 |
1～
50
件表示中 / 1056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 | 141,200円 | +18.8% | -20.2% | 3.19% | 17.07倍 | 2.01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 |
| 燦ＨＤ | 115,800円 | +40.0% | +0.8% | 2.07% | 5.10倍 | 0.70倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ツカダＧＨＤ | 54,300円 | +11.7% | +1.9% | 2.21% | 4.88倍 | 0.80倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ファンコミ | 39,700円 | +3.4% | +9.0% | 4.79% | 22.29倍 | 1.46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 |
| キャリアリンク | 207,400円 | -7.9% | -21.3% | 5.79% | 14.07倍 | 1.79倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
