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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/05 | 1,441 | 1,464 | 1,423 | 1,429 | -26 | -1.8% | 33,700 |
| 2023/04/04 | 1,472 | 1,484 | 1,447 | 1,455 | -17 | -1.2% | 50,000 |
| 2023/04/03 | 1,441 | 1,498 | 1,441 | 1,472 | +52 | +3.7% | 57,000 |
| 2023/03/31 | 1,414 | 1,428 | 1,402 | 1,420 | +19 | +1.4% | 78,300 |
| 2023/03/30 | 1,377 | 1,428 | 1,363 | 1,401 | +27 | +2% | 106,200 |
| 2023/03/29 | 1,360 | 1,382 | 1,357 | 1,374 | +14 | +1% | 67,500 |
| 2023/03/28 | 1,367 | 1,385 | 1,356 | 1,360 | -1 | -0.1% | 56,100 |
| 2023/03/27 | 1,383 | 1,383 | 1,340 | 1,361 | -9 | -0.7% | 106,200 |
| 2023/03/24 | 1,395 | 1,395 | 1,352 | 1,370 | -1 | -0.1% | 66,000 |
| 2023/03/23 | 1,413 | 1,413 | 1,348 | 1,371 | -42 | -3% | 117,500 |
| 2023/03/22 | 1,431 | 1,446 | 1,401 | 1,413 | +20 | +1.4% | 54,400 |
| 2023/03/20 | 1,417 | 1,460 | 1,387 | 1,393 | -24 | -1.7% | 79,400 |
| 2023/03/17 | 1,387 | 1,435 | 1,387 | 1,417 | +35 | +2.5% | 57,400 |
| 2023/03/16 | 1,363 | 1,388 | 1,340 | 1,382 | -14 | -1% | 52,400 |
| 2023/03/15 | 1,420 | 1,430 | 1,390 | 1,396 | +6 | +0.4% | 36,800 |
| 2023/03/14 | 1,410 | 1,440 | 1,390 | 1,390 | -44 | -3.1% | 96,400 |
| 2023/03/13 | 1,420 | 1,440 | 1,399 | 1,434 | -35 | -2.4% | 153,600 |
| 2023/03/10 | 1,515 | 1,515 | 1,434 | 1,469 | -69 | -4.5% | 120,700 |
| 2023/03/09 | 1,574 | 1,574 | 1,521 | 1,538 | -21 | -1.3% | 46,200 |
501～
550
件表示中 / 1094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 | 151,100円 | +9.4% | +10.9% | 2.98% | 14.42倍 | 2.04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 |
| ＩＮＴＬＯＯＰ | 608,000円 | +27.6% | +30.3% | 0.00% | 23.49倍 | 5.30倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ツカダＧＨＤ | 57,900円 | +11.7% | +1.9% | 2.07% | 5.20倍 | 0.85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 |
| リソル | 506,000円 | +5.6% | +9.1% | 1.98% | 13.71倍 | 1.74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 |
| ファンコミ | 42,400円 | +3.4% | +9.0% | 6.37% | 23.81倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
