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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,560 | 1,580 | 1,531 | 1,559 | -14 | -0.9% | 66,800 |
| 2023/03/07 | 1,514 | 1,573 | 1,512 | 1,573 | +61 | +4% | 58,600 |
| 2023/03/06 | 1,481 | 1,512 | 1,470 | 1,512 | +38 | +2.6% | 58,000 |
| 2023/03/03 | 1,465 | 1,485 | 1,462 | 1,474 | +22 | +1.5% | 38,700 |
| 2023/03/02 | 1,483 | 1,491 | 1,451 | 1,452 | -8 | -0.5% | 42,600 |
| 2023/03/01 | 1,477 | 1,492 | 1,446 | 1,460 | -8 | -0.5% | 66,700 |
| 2023/02/28 | 1,467 | 1,468 | 1,438 | 1,468 | +18 | +1.2% | 40,400 |
| 2023/02/27 | 1,394 | 1,458 | 1,380 | 1,450 | +41 | +2.9% | 71,300 |
| 2023/02/24 | 1,397 | 1,409 | 1,362 | 1,409 | +27 | +2% | 51,700 |
| 2023/02/22 | 1,339 | 1,387 | 1,335 | 1,382 | +16 | +1.2% | 63,800 |
| 2023/02/21 | 1,384 | 1,396 | 1,359 | 1,366 | -5 | -0.4% | 61,600 |
| 2023/02/20 | 1,310 | 1,383 | 1,310 | 1,371 | +66 | +5.1% | 168,800 |
| 2023/02/17 | 1,322 | 1,322 | 1,278 | 1,305 | -38 | -2.8% | 156,400 |
| 2023/02/16 | 1,375 | 1,395 | 1,302 | 1,343 | -44 | -3.2% | 177,300 |
| 2023/02/15 | 1,437 | 1,438 | 1,358 | 1,387 | +160 | +13% | 493,100 |
| 2023/02/14 | 1,219 | 1,258 | 1,219 | 1,227 | +8 | +0.7% | 50,700 |
| 2023/02/13 | 1,247 | 1,249 | 1,206 | 1,219 | -9 | -0.7% | 36,600 |
| 2023/02/10 | 1,229 | 1,250 | 1,224 | 1,228 | -11 | -0.9% | 21,800 |
| 2023/02/09 | 1,216 | 1,245 | 1,202 | 1,239 | +10 | +0.8% | 21,900 |
| 2023/02/08 | 1,203 | 1,237 | 1,203 | 1,229 | +26 | +2.2% | 45,800 |
| 2023/02/07 | 1,234 | 1,237 | 1,191 | 1,203 | -31 | -2.5% | 57,400 |
| 2023/02/06 | 1,230 | 1,246 | 1,226 | 1,234 | +10 | +0.8% | 28,400 |
| 2023/02/03 | 1,210 | 1,259 | 1,201 | 1,224 | +11 | +0.9% | 75,900 |
| 2023/02/02 | 1,217 | 1,236 | 1,209 | 1,213 | +7 | +0.6% | 32,000 |
| 2023/02/01 | 1,191 | 1,221 | 1,191 | 1,206 | +16 | +1.3% | 27,400 |
| 2023/01/31 | 1,199 | 1,208 | 1,183 | 1,190 | -9 | -0.8% | 17,900 |
| 2023/01/30 | 1,185 | 1,208 | 1,185 | 1,199 | +15 | +1.3% | 53,500 |
| 2023/01/27 | 1,189 | 1,198 | 1,175 | 1,184 | -5 | -0.4% | 16,500 |
| 2023/01/26 | 1,186 | 1,205 | 1,180 | 1,189 | +3 | +0.3% | 57,900 |
| 2023/01/25 | 1,183 | 1,200 | 1,168 | 1,186 | +3 | +0.3% | 53,600 |
| 2023/01/24 | 1,175 | 1,186 | 1,160 | 1,183 | +21 | +1.8% | 30,600 |
| 2023/01/23 | 1,168 | 1,168 | 1,154 | 1,162 | +6 | +0.5% | 48,300 |
| 2023/01/20 | 1,135 | 1,162 | 1,119 | 1,156 | +21 | +1.9% | 49,400 |
| 2023/01/19 | 1,155 | 1,158 | 1,134 | 1,135 | -20 | -1.7% | 19,600 |
| 2023/01/18 | 1,120 | 1,182 | 1,120 | 1,155 | +35 | +3.1% | 47,700 |
| 2023/01/17 | 1,117 | 1,130 | 1,115 | 1,120 | +7 | +0.6% | 47,400 |
| 2023/01/16 | 1,116 | 1,129 | 1,101 | 1,113 | -14 | -1.2% | 30,900 |
| 2023/01/13 | 1,149 | 1,149 | 1,119 | 1,127 | -11 | -1% | 37,600 |
| 2023/01/12 | 1,145 | 1,148 | 1,125 | 1,138 | -8 | -0.7% | 37,700 |
| 2023/01/11 | 1,143 | 1,153 | 1,134 | 1,146 | +11 | +1% | 23,500 |
| 2023/01/10 | 1,141 | 1,160 | 1,120 | 1,135 | +2 | +0.2% | 32,200 |
| 2023/01/06 | 1,112 | 1,133 | 1,105 | 1,133 | +15 | +1.3% | 35,900 |
| 2023/01/05 | 1,138 | 1,150 | 1,115 | 1,118 | -25 | -2.2% | 41,100 |
| 2023/01/04 | 1,157 | 1,176 | 1,141 | 1,143 | -21 | -1.8% | 60,200 |
| 2022/12/30 | 1,181 | 1,196 | 1,153 | 1,164 | -24 | -2% | 70,100 |
| 2022/12/29 | 1,144 | 1,200 | 1,137 | 1,188 | +47 | +4.1% | 152,500 |
| 2022/12/28 | 1,120 | 1,152 | 1,108 | 1,141 | +31 | +2.8% | 107,700 |
| 2022/12/27 | 1,074 | 1,117 | 1,074 | 1,110 | +40 | +3.7% | 62,000 |
| 2022/12/26 | 1,082 | 1,089 | 1,066 | 1,070 | -12 | -1.1% | 70,100 |
| 2022/12/23 | 1,072 | 1,091 | 1,060 | 1,082 | -11 | -1% | 48,900 |
551～
600
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
