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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 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 |
1～
50
件表示中 / 827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 | 104,400円 | +6.2% | +2.9% | 3.83% | 10.29倍 | 1.59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 |
| 明光ネット | 72,000円 | +5.4% | +0.6% | 4.72% | 22.14倍 | 1.57倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ラックランド | 190,100円 | +2.2% | +424.5% | 0.79% | 43.41倍 | 1.96倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| アメイズ | 127,700円 | +0.6% | -12.4% | 1.96% | 8.15倍 | 1.13倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ステムセル研 | 189,400円 | +20.0% | +50.3% | 0.00% | 64.69倍 | 7.83倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
