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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,590 | 1,590 | 1,539 | 1,556 | -26 | -1.6% | 29,500 |
| 2022/08/25 | 1,607 | 1,607 | 1,567 | 1,582 | -15 | -0.9% | 39,200 |
| 2022/08/24 | 1,540 | 1,600 | 1,530 | 1,597 | +29 | +1.8% | 49,300 |
| 2022/08/23 | 1,552 | 1,577 | 1,527 | 1,568 | -21 | -1.3% | 50,800 |
| 2022/08/22 | 1,630 | 1,631 | 1,571 | 1,589 | -99 | -5.9% | 74,200 |
| 2022/08/19 | 1,713 | 1,749 | 1,672 | 1,688 | -11 | -0.6% | 141,100 |
| 2022/08/18 | 1,651 | 1,708 | 1,627 | 1,699 | +20 | +1.2% | 78,100 |
| 2022/08/17 | 1,644 | 1,695 | 1,622 | 1,679 | +81 | +5.1% | 94,100 |
| 2022/08/16 | 1,492 | 1,630 | 1,466 | 1,598 | +66 | +4.3% | 173,100 |
| 2022/08/15 | 1,518 | 1,545 | 1,481 | 1,532 | +27 | +1.8% | 121,900 |
| 2022/08/12 | 1,432 | 1,506 | 1,429 | 1,505 | +86 | +6.1% | 90,100 |
| 2022/08/10 | 1,460 | 1,460 | 1,408 | 1,419 | -54 | -3.7% | 43,700 |
| 2022/08/09 | 1,488 | 1,488 | 1,435 | 1,473 | +15 | +1% | 49,300 |
| 2022/08/08 | 1,477 | 1,477 | 1,423 | 1,458 | -9 | -0.6% | 36,300 |
| 2022/08/05 | 1,486 | 1,510 | 1,449 | 1,467 | -2 | -0.1% | 43,900 |
| 2022/08/04 | 1,473 | 1,486 | 1,447 | 1,469 | +16 | +1.1% | 39,000 |
| 2022/08/03 | 1,474 | 1,485 | 1,443 | 1,453 | +9 | +0.6% | 39,100 |
| 2022/08/02 | 1,480 | 1,480 | 1,437 | 1,444 | -61 | -4.1% | 57,600 |
| 2022/08/01 | 1,440 | 1,517 | 1,411 | 1,505 | +65 | +4.5% | 118,600 |
| 2022/07/29 | 1,450 | 1,471 | 1,423 | 1,440 | +15 | +1.1% | 59,700 |
| 2022/07/28 | 1,419 | 1,447 | 1,400 | 1,425 | +25 | +1.8% | 58,400 |
| 2022/07/27 | 1,397 | 1,403 | 1,375 | 1,400 | -19 | -1.3% | 38,200 |
| 2022/07/26 | 1,390 | 1,423 | 1,366 | 1,419 | -1 | -0.1% | 36,400 |
| 2022/07/25 | 1,430 | 1,437 | 1,393 | 1,420 | -8 | -0.6% | 55,300 |
| 2022/07/22 | 1,424 | 1,467 | 1,408 | 1,428 | +33 | +2.4% | 66,800 |
| 2022/07/21 | 1,344 | 1,407 | 1,341 | 1,395 | +81 | +6.2% | 98,900 |
| 2022/07/20 | 1,298 | 1,329 | 1,294 | 1,314 | +39 | +3.1% | 58,300 |
| 2022/07/19 | 1,264 | 1,287 | 1,250 | 1,275 | +13 | +1% | 52,200 |
| 2022/07/15 | 1,295 | 1,308 | 1,253 | 1,262 | -34 | -2.6% | 79,000 |
| 2022/07/14 | 1,291 | 1,309 | 1,268 | 1,296 | -8 | -0.6% | 78,300 |
| 2022/07/13 | 1,313 | 1,322 | 1,288 | 1,304 | -9 | -0.7% | 47,500 |
| 2022/07/12 | 1,362 | 1,372 | 1,311 | 1,313 | -75 | -5.4% | 63,600 |
| 2022/07/11 | 1,393 | 1,418 | 1,375 | 1,388 | +2 | +0.1% | 47,400 |
| 2022/07/08 | 1,354 | 1,398 | 1,347 | 1,386 | +24 | +1.8% | 73,400 |
| 2022/07/07 | 1,398 | 1,398 | 1,341 | 1,362 | -40 | -2.9% | 77,600 |
| 2022/07/06 | 1,411 | 1,447 | 1,395 | 1,402 | +3 | +0.2% | 40,100 |
| 2022/07/05 | 1,372 | 1,413 | 1,365 | 1,399 | +1 | +0.1% | 48,100 |
| 2022/07/04 | 1,432 | 1,432 | 1,380 | 1,398 | -7 | -0.5% | 40,000 |
| 2022/07/01 | 1,435 | 1,450 | 1,390 | 1,405 | -25 | -1.7% | 47,200 |
| 2022/06/30 | 1,447 | 1,453 | 1,411 | 1,430 | -18 | -1.2% | 50,700 |
| 2022/06/29 | 1,445 | 1,452 | 1,412 | 1,448 | -4 | -0.3% | 46,700 |
| 2022/06/28 | 1,434 | 1,465 | 1,408 | 1,452 | +16 | +1.1% | 65,400 |
| 2022/06/27 | 1,418 | 1,457 | 1,390 | 1,436 | +7 | +0.5% | 121,400 |
| 2022/06/24 | 1,420 | 1,449 | 1,401 | 1,429 | +69 | +5.1% | 98,800 |
| 2022/06/23 | 1,343 | 1,379 | 1,343 | 1,360 | +21 | +1.6% | 55,000 |
| 2022/06/22 | 1,381 | 1,382 | 1,328 | 1,339 | -36 | -2.6% | 69,300 |
| 2022/06/21 | 1,319 | 1,392 | 1,319 | 1,375 | +86 | +6.7% | 103,600 |
| 2022/06/20 | 1,370 | 1,373 | 1,288 | 1,289 | -35 | -2.6% | 95,500 |
| 2022/06/17 | 1,301 | 1,326 | 1,292 | 1,324 | -7 | -0.5% | 124,500 |
| 2022/06/16 | 1,389 | 1,400 | 1,329 | 1,331 | -28 | -2.1% | 136,200 |
551～
600
件表示中 / 965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 | 142,500円 | +18.8% | -20.2% | 3.16% | 17.23倍 | 2.03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 |
| エスプール | 34,000円 | +5.0% | +2.9% | 2.94% | 14.69倍 | 3.19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 |
| エイジス | 248,800円 | +10.0% | +9.6% | 3.42% | 10.31倍 | 0.88倍 |
|
棚卸代行ほか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 |
| ナック | 57,300円 | +20.3% | +67.4% | 3.84% | 9.69倍 | 1.12倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| フィットイージ | 168,200円 | +45.1% | +42.6% | 1.19% | 25.94倍 | 16.03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 |
市場注目の銘柄
チャート関連のコラム
