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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 1,244 | 1,266 | 1,236 | 1,243 | ±0 | ±0% | 66,600 |
| 2023/06/16 | 1,243 | 1,258 | 1,239 | 1,243 | +10 | +0.8% | 84,100 |
| 2023/06/15 | 1,232 | 1,250 | 1,225 | 1,233 | -4 | -0.3% | 40,900 |
| 2023/06/14 | 1,229 | 1,241 | 1,218 | 1,237 | +9 | +0.7% | 44,800 |
| 2023/06/13 | 1,251 | 1,253 | 1,217 | 1,228 | -21 | -1.7% | 56,700 |
| 2023/06/12 | 1,242 | 1,249 | 1,217 | 1,249 | +8 | +0.6% | 48,900 |
| 2023/06/09 | 1,227 | 1,253 | 1,227 | 1,241 | +35 | +2.9% | 82,400 |
| 2023/06/08 | 1,213 | 1,221 | 1,203 | 1,206 | -19 | -1.6% | 79,700 |
| 2023/06/07 | 1,228 | 1,253 | 1,214 | 1,225 | +11 | +0.9% | 127,300 |
| 2023/06/06 | 1,225 | 1,225 | 1,201 | 1,214 | -12 | -1% | 57,200 |
| 2023/06/05 | 1,233 | 1,233 | 1,207 | 1,226 | +11 | +0.9% | 75,800 |
| 2023/06/02 | 1,203 | 1,222 | 1,189 | 1,215 | +11 | +0.9% | 78,000 |
| 2023/06/01 | 1,236 | 1,236 | 1,198 | 1,204 | -25 | -2% | 86,000 |
| 2023/05/31 | 1,236 | 1,243 | 1,204 | 1,229 | -27 | -2.1% | 76,300 |
| 2023/05/30 | 1,251 | 1,268 | 1,223 | 1,256 | -6 | -0.5% | 80,600 |
| 2023/05/29 | 1,298 | 1,300 | 1,257 | 1,262 | -28 | -2.2% | 72,900 |
| 2023/05/26 | 1,315 | 1,345 | 1,280 | 1,290 | +14 | +1.1% | 274,500 |
| 2023/05/25 | 1,303 | 1,303 | 1,250 | 1,276 | -30 | -2.3% | 119,000 |
| 2023/05/24 | 1,311 | 1,335 | 1,298 | 1,306 | -17 | -1.3% | 91,800 |
| 2023/05/23 | 1,342 | 1,378 | 1,322 | 1,323 | -20 | -1.5% | 111,000 |
| 2023/05/22 | 1,380 | 1,380 | 1,322 | 1,343 | -46 | -3.3% | 164,100 |
| 2023/05/19 | 1,328 | 1,438 | 1,311 | 1,389 | +91 | +7% | 343,600 |
| 2023/05/18 | 1,369 | 1,384 | 1,286 | 1,298 | -61 | -4.5% | 301,800 |
| 2023/05/17 | 1,371 | 1,420 | 1,306 | 1,359 | -42 | -3% | 511,600 |
| 2023/05/16 | 1,401 | 1,419 | 1,401 | 1,401 | -400 | -22.2% | 282,200 |
| 2023/05/15 | 1,783 | 1,807 | 1,743 | 1,801 | +26 | +1.5% | 159,700 |
| 2023/05/12 | 1,828 | 1,828 | 1,744 | 1,775 | -53 | -2.9% | 138,600 |
| 2023/05/11 | 1,791 | 1,830 | 1,781 | 1,828 | +35 | +2% | 86,400 |
| 2023/05/10 | 1,750 | 1,819 | 1,750 | 1,793 | +44 | +2.5% | 77,400 |
| 2023/05/09 | 1,700 | 1,767 | 1,692 | 1,749 | +52 | +3.1% | 106,400 |
| 2023/05/08 | 1,688 | 1,708 | 1,684 | 1,697 | +1 | +0.1% | 59,200 |
| 2023/05/02 | 1,681 | 1,709 | 1,650 | 1,696 | +25 | +1.5% | 76,200 |
| 2023/05/01 | 1,710 | 1,717 | 1,656 | 1,671 | -29 | -1.7% | 60,700 |
| 2023/04/28 | 1,704 | 1,718 | 1,667 | 1,700 | +20 | +1.2% | 81,500 |
| 2023/04/27 | 1,596 | 1,704 | 1,596 | 1,680 | +72 | +4.5% | 78,600 |
| 2023/04/26 | 1,598 | 1,620 | 1,574 | 1,608 | +14 | +0.9% | 38,900 |
| 2023/04/25 | 1,635 | 1,635 | 1,575 | 1,594 | -30 | -1.8% | 69,100 |
| 2023/04/24 | 1,648 | 1,686 | 1,618 | 1,624 | +16 | +1% | 69,400 |
| 2023/04/21 | 1,678 | 1,678 | 1,604 | 1,608 | -79 | -4.7% | 92,700 |
| 2023/04/20 | 1,698 | 1,731 | 1,669 | 1,687 | -20 | -1.2% | 70,900 |
| 2023/04/19 | 1,684 | 1,710 | 1,678 | 1,707 | +23 | +1.4% | 69,500 |
| 2023/04/18 | 1,675 | 1,705 | 1,647 | 1,684 | +11 | +0.7% | 101,800 |
| 2023/04/17 | 1,720 | 1,756 | 1,673 | 1,673 | -50 | -2.9% | 128,500 |
| 2023/04/14 | 1,640 | 1,729 | 1,627 | 1,723 | +102 | +6.3% | 216,200 |
| 2023/04/13 | 1,596 | 1,632 | 1,592 | 1,621 | +21 | +1.3% | 75,100 |
| 2023/04/12 | 1,591 | 1,645 | 1,579 | 1,600 | +9 | +0.6% | 145,500 |
| 2023/04/11 | 1,607 | 1,624 | 1,559 | 1,591 | +23 | +1.5% | 129,000 |
| 2023/04/10 | 1,488 | 1,603 | 1,471 | 1,568 | +99 | +6.7% | 188,800 |
| 2023/04/07 | 1,470 | 1,495 | 1,455 | 1,469 | +15 | +1% | 37,700 |
| 2023/04/06 | 1,417 | 1,462 | 1,409 | 1,454 | +25 | +1.7% | 48,500 |
451～
500
件表示中 / 1063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 | 143,800円 | +18.8% | -20.2% | 3.13% | 17.39倍 | 2.05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 |
| キャリアリンク | 215,600円 | -7.9% | -21.3% | 5.57% | 14.63倍 | 1.86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 |
| 令和ＡＨ | 71,400円 | +12.4% | +73.3% | 3.36% | 27.83倍 | 11.64倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エイジス | 249,000円 | +10.0% | +9.6% | 3.41% | 10.31倍 | 0.88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 |
| 燦ＨＤ | 116,300円 | +40.0% | +0.8% | 2.06% | 5.12倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
