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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,188 | 1,230 | 1,172 | 1,206 | +22 | +1.9% | 151,500 |
| 2024/05/16 | 1,159 | 1,193 | 1,147 | 1,184 | +15 | +1.3% | 141,500 |
| 2024/05/15 | 1,094 | 1,186 | 1,093 | 1,169 | +105 | +9.9% | 480,000 |
| 2024/05/14 | 1,057 | 1,076 | 1,050 | 1,064 | +15 | +1.4% | 90,300 |
| 2024/05/13 | 1,060 | 1,060 | 1,038 | 1,049 | -15 | -1.4% | 69,400 |
| 2024/05/10 | 1,063 | 1,078 | 1,055 | 1,064 | +4 | +0.4% | 32,400 |
| 2024/05/09 | 1,069 | 1,069 | 1,051 | 1,060 | -5 | -0.5% | 28,600 |
| 2024/05/08 | 1,055 | 1,074 | 1,052 | 1,065 | +1 | +0.1% | 33,800 |
| 2024/05/07 | 1,044 | 1,072 | 1,030 | 1,064 | +20 | +1.9% | 62,100 |
| 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 |
1～
50
件表示中 / 836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 | 120,600円 | +18.8% | -20.2% | 2.74% | 14.57倍 | 1.75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 |
| アルトナー | 214,500円 | +5.4% | +11.0% | 3.73% | 19.35倍 | 5.34倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ヒビノ | 222,000円 | +10.9% | +1.7% | 3.15% | 12.59倍 | 2.11倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| タカミヤ | 48,300円 | +12.2% | -10.1% | 2.90% | 11.25倍 | 1.05倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ウィルＧ | 97,600円 | +1.6% | -50.4% | 4.51% | 13.56倍 | 1.27倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
