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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,504 | 1,530 | 1,500 | 1,500 | -8 | -0.5% | 23,400 |
| 2025/06/04 | 1,481 | 1,511 | 1,481 | 1,508 | +27 | +1.8% | 31,200 |
| 2025/06/03 | 1,501 | 1,511 | 1,473 | 1,481 | +7 | +0.5% | 31,500 |
| 2025/06/02 | 1,465 | 1,493 | 1,461 | 1,474 | -7 | -0.5% | 17,200 |
| 2025/05/30 | 1,530 | 1,542 | 1,469 | 1,481 | -61 | -4% | 39,300 |
| 2025/05/29 | 1,491 | 1,542 | 1,491 | 1,542 | +41 | +2.7% | 29,800 |
| 2025/05/28 | 1,499 | 1,510 | 1,470 | 1,501 | +10 | +0.7% | 39,900 |
| 2025/05/27 | 1,460 | 1,507 | 1,460 | 1,491 | +33 | +2.3% | 49,000 |
| 2025/05/26 | 1,485 | 1,495 | 1,451 | 1,458 | -14 | -1% | 40,000 |
| 2025/05/23 | 1,457 | 1,488 | 1,450 | 1,472 | +15 | +1% | 100,000 |
| 2025/05/22 | 1,445 | 1,470 | 1,410 | 1,457 | +12 | +0.8% | 37,900 |
| 2025/05/21 | 1,403 | 1,472 | 1,403 | 1,445 | +32 | +2.3% | 30,500 |
| 2025/05/20 | 1,376 | 1,447 | 1,358 | 1,413 | +53 | +3.9% | 137,000 |
| 2025/05/19 | 1,332 | 1,381 | 1,332 | 1,360 | +28 | +2.1% | 87,800 |
| 2025/05/16 | 1,390 | 1,422 | 1,330 | 1,332 | -118 | -8.1% | 170,200 |
| 2025/05/15 | 1,445 | 1,470 | 1,425 | 1,450 | +7 | +0.5% | 71,400 |
| 2025/05/14 | 1,454 | 1,464 | 1,430 | 1,443 | +3 | +0.2% | 23,300 |
| 2025/05/13 | 1,475 | 1,489 | 1,440 | 1,440 | -29 | -2% | 24,600 |
| 2025/05/12 | 1,460 | 1,480 | 1,442 | 1,469 | +29 | +2% | 45,400 |
| 2025/05/09 | 1,465 | 1,474 | 1,437 | 1,440 | +3 | +0.2% | 62,800 |
| 2025/05/08 | 1,438 | 1,448 | 1,424 | 1,437 | -17 | -1.2% | 8,300 |
| 2025/05/07 | 1,433 | 1,459 | 1,424 | 1,454 | -1 | -0.1% | 19,200 |
| 2025/05/02 | 1,475 | 1,484 | 1,442 | 1,455 | -25 | -1.7% | 19,100 |
| 2025/05/01 | 1,470 | 1,535 | 1,456 | 1,480 | +6 | +0.4% | 51,700 |
| 2025/04/30 | 1,421 | 1,474 | 1,420 | 1,474 | +47 | +3.3% | 25,400 |
| 2025/04/28 | 1,426 | 1,455 | 1,426 | 1,427 | -17 | -1.2% | 17,200 |
| 2025/04/25 | 1,431 | 1,450 | 1,418 | 1,444 | +17 | +1.2% | 14,900 |
| 2025/04/24 | 1,450 | 1,450 | 1,409 | 1,427 | -30 | -2.1% | 15,200 |
| 2025/04/23 | 1,440 | 1,462 | 1,440 | 1,457 | +3 | +0.2% | 15,900 |
| 2025/04/22 | 1,438 | 1,460 | 1,429 | 1,454 | +16 | +1.1% | 15,900 |
| 2025/04/21 | 1,440 | 1,456 | 1,416 | 1,438 | -4 | -0.3% | 14,200 |
| 2025/04/18 | 1,430 | 1,460 | 1,423 | 1,442 | +3 | +0.2% | 18,200 |
| 2025/04/17 | 1,384 | 1,440 | 1,379 | 1,439 | +60 | +4.4% | 25,800 |
| 2025/04/16 | 1,412 | 1,412 | 1,371 | 1,379 | -33 | -2.3% | 8,000 |
| 2025/04/15 | 1,419 | 1,420 | 1,399 | 1,412 | +13 | +0.9% | 12,400 |
| 2025/04/14 | 1,412 | 1,417 | 1,393 | 1,399 | -2 | -0.1% | 11,800 |
| 2025/04/11 | 1,395 | 1,409 | 1,355 | 1,401 | -11 | -0.8% | 17,600 |
| 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 |
1～
50
件表示中 / 1093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 | 153,700円 | +9.4% | +10.9% | 2.93% | 14.67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 |
| フィットイージ | 180,300円 | +22.1% | +25.0% | 1.16% | 21.70倍 | 9.63倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ファンコミ | 42,600円 | +3.4% | +9.0% | 6.34% | 23.92倍 | 1.57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 |
| リソル | 507,000円 | +5.6% | +9.1% | 1.97% | 13.74倍 | 1.75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 |
| エスプール | 35,300円 | +5.0% | +9.1% | 2.83% | 14.46倍 | 2.80倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
