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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/12/22 | 1,101 | 1,117 | 1,086 | 1,093 | -7 | -0.6% | 98,700 |
| 2022/12/21 | 1,083 | 1,115 | 1,075 | 1,100 | +15 | +1.4% | 87,800 |
| 2022/12/20 | 1,133 | 1,151 | 1,075 | 1,085 | -63 | -5.5% | 237,700 |
| 2022/12/19 | 1,152 | 1,165 | 1,139 | 1,148 | -17 | -1.5% | 78,200 |
| 2022/12/16 | 1,175 | 1,183 | 1,156 | 1,165 | -18 | -1.5% | 67,300 |
| 2022/12/15 | 1,186 | 1,199 | 1,178 | 1,183 | -11 | -0.9% | 53,400 |
| 2022/12/14 | 1,204 | 1,204 | 1,180 | 1,194 | -10 | -0.8% | 88,700 |
| 2022/12/13 | 1,208 | 1,220 | 1,187 | 1,204 | -5 | -0.4% | 75,200 |
| 2022/12/12 | 1,227 | 1,237 | 1,209 | 1,209 | -30 | -2.4% | 37,500 |
| 2022/12/09 | 1,210 | 1,247 | 1,203 | 1,239 | +34 | +2.8% | 80,900 |
| 2022/12/08 | 1,240 | 1,240 | 1,194 | 1,205 | -47 | -3.8% | 126,500 |
| 2022/12/07 | 1,255 | 1,262 | 1,235 | 1,252 | -17 | -1.3% | 77,700 |
| 2022/12/06 | 1,301 | 1,301 | 1,268 | 1,269 | -35 | -2.7% | 44,900 |
| 2022/12/05 | 1,301 | 1,307 | 1,284 | 1,304 | +3 | +0.2% | 47,500 |
| 2022/12/02 | 1,320 | 1,320 | 1,285 | 1,301 | -27 | -2% | 70,200 |
| 2022/12/01 | 1,350 | 1,357 | 1,327 | 1,328 | -7 | -0.5% | 44,800 |
| 2022/11/30 | 1,350 | 1,352 | 1,325 | 1,335 | -31 | -2.3% | 47,600 |
| 2022/11/29 | 1,366 | 1,368 | 1,337 | 1,366 | -4 | -0.3% | 71,300 |
| 2022/11/28 | 1,410 | 1,410 | 1,367 | 1,370 | -28 | -2% | 51,800 |
| 2022/11/25 | 1,395 | 1,403 | 1,379 | 1,398 | +21 | +1.5% | 45,000 |
| 2022/11/24 | 1,387 | 1,397 | 1,376 | 1,377 | +6 | +0.4% | 46,900 |
| 2022/11/22 | 1,380 | 1,382 | 1,357 | 1,371 | -6 | -0.4% | 47,500 |
| 2022/11/21 | 1,398 | 1,412 | 1,365 | 1,377 | -34 | -2.4% | 97,500 |
| 2022/11/18 | 1,475 | 1,506 | 1,408 | 1,411 | -61 | -4.1% | 66,100 |
| 2022/11/17 | 1,449 | 1,476 | 1,437 | 1,472 | +23 | +1.6% | 30,100 |
| 2022/11/16 | 1,499 | 1,499 | 1,425 | 1,449 | -50 | -3.3% | 68,400 |
| 2022/11/15 | 1,528 | 1,528 | 1,465 | 1,499 | -34 | -2.2% | 50,100 |
| 2022/11/14 | 1,541 | 1,557 | 1,502 | 1,533 | -14 | -0.9% | 71,800 |
| 2022/11/11 | 1,523 | 1,563 | 1,523 | 1,547 | +54 | +3.6% | 66,700 |
| 2022/11/10 | 1,482 | 1,514 | 1,457 | 1,493 | +18 | +1.2% | 42,900 |
| 2022/11/09 | 1,458 | 1,500 | 1,453 | 1,475 | +24 | +1.7% | 49,500 |
551～
600
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
