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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,458 | 1,500 | 1,453 | 1,475 | +24 | +1.7% | 49,500 |
| 2022/11/08 | 1,411 | 1,455 | 1,405 | 1,451 | +36 | +2.5% | 40,200 |
| 2022/11/07 | 1,448 | 1,448 | 1,398 | 1,415 | -10 | -0.7% | 32,000 |
| 2022/11/04 | 1,443 | 1,443 | 1,406 | 1,425 | -43 | -2.9% | 37,100 |
| 2022/11/02 | 1,442 | 1,495 | 1,440 | 1,468 | +17 | +1.2% | 29,500 |
| 2022/11/01 | 1,443 | 1,476 | 1,442 | 1,451 | +2 | +0.1% | 16,800 |
| 2022/10/31 | 1,460 | 1,496 | 1,438 | 1,449 | -21 | -1.4% | 45,800 |
| 2022/10/28 | 1,390 | 1,500 | 1,388 | 1,470 | +87 | +6.3% | 384,100 |
| 2022/10/27 | 1,414 | 1,416 | 1,383 | 1,383 | -45 | -3.2% | 40,400 |
| 2022/10/26 | 1,446 | 1,461 | 1,424 | 1,428 | +2 | +0.1% | 34,900 |
| 2022/10/25 | 1,448 | 1,450 | 1,416 | 1,426 | +8 | +0.6% | 38,000 |
| 2022/10/24 | 1,451 | 1,453 | 1,391 | 1,418 | -6 | -0.4% | 57,100 |
| 2022/10/21 | 1,435 | 1,439 | 1,403 | 1,424 | -5 | -0.3% | 48,300 |
| 2022/10/20 | 1,446 | 1,450 | 1,428 | 1,429 | -47 | -3.2% | 47,100 |
| 2022/10/19 | 1,528 | 1,528 | 1,466 | 1,476 | -41 | -2.7% | 52,600 |
| 2022/10/18 | 1,505 | 1,534 | 1,491 | 1,517 | +48 | +3.3% | 56,000 |
| 2022/10/17 | 1,494 | 1,520 | 1,456 | 1,469 | -46 | -3% | 56,300 |
| 2022/10/14 | 1,465 | 1,519 | 1,453 | 1,515 | +93 | +6.5% | 84,200 |
| 2022/10/13 | 1,444 | 1,456 | 1,418 | 1,422 | -40 | -2.7% | 47,000 |
| 2022/10/12 | 1,430 | 1,475 | 1,418 | 1,462 | +2 | +0.1% | 65,500 |
| 2022/10/11 | 1,473 | 1,521 | 1,460 | 1,460 | +17 | +1.2% | 79,000 |
| 2022/10/07 | 1,386 | 1,451 | 1,384 | 1,443 | +40 | +2.9% | 46,000 |
| 2022/10/06 | 1,362 | 1,483 | 1,362 | 1,403 | +41 | +3% | 141,800 |
| 2022/10/05 | 1,362 | 1,390 | 1,342 | 1,362 | +3 | +0.2% | 56,600 |
| 2022/10/04 | 1,361 | 1,368 | 1,330 | 1,359 | +19 | +1.4% | 40,100 |
| 2022/10/03 | 1,340 | 1,355 | 1,310 | 1,340 | -5 | -0.4% | 49,400 |
| 2022/09/30 | 1,406 | 1,420 | 1,334 | 1,345 | -91 | -6.3% | 110,000 |
| 2022/09/29 | 1,468 | 1,489 | 1,423 | 1,436 | -4 | -0.3% | 63,600 |
| 2022/09/28 | 1,454 | 1,490 | 1,414 | 1,440 | -31 | -2.1% | 64,300 |
| 2022/09/27 | 1,477 | 1,484 | 1,438 | 1,471 | -5 | -0.3% | 70,800 |
| 2022/09/26 | 1,520 | 1,523 | 1,467 | 1,476 | -58 | -3.8% | 75,200 |
| 2022/09/22 | 1,505 | 1,548 | 1,505 | 1,534 | -6 | -0.4% | 33,500 |
| 2022/09/21 | 1,525 | 1,548 | 1,515 | 1,540 | -25 | -1.6% | 38,600 |
| 2022/09/20 | 1,565 | 1,570 | 1,539 | 1,565 | +5 | +0.3% | 36,900 |
| 2022/09/16 | 1,600 | 1,611 | 1,542 | 1,560 | -50 | -3.1% | 66,100 |
| 2022/09/15 | 1,563 | 1,614 | 1,540 | 1,610 | +38 | +2.4% | 71,300 |
| 2022/09/14 | 1,523 | 1,588 | 1,523 | 1,572 | -23 | -1.4% | 72,400 |
| 2022/09/13 | 1,570 | 1,621 | 1,570 | 1,595 | +11 | +0.7% | 66,100 |
| 2022/09/12 | 1,610 | 1,610 | 1,573 | 1,584 | -16 | -1% | 68,400 |
| 2022/09/09 | 1,525 | 1,644 | 1,525 | 1,600 | +85 | +5.6% | 188,800 |
| 2022/09/08 | 1,437 | 1,527 | 1,429 | 1,515 | +108 | +7.7% | 176,700 |
| 2022/09/07 | 1,429 | 1,435 | 1,385 | 1,407 | -35 | -2.4% | 65,400 |
| 2022/09/06 | 1,433 | 1,451 | 1,405 | 1,442 | -13 | -0.9% | 89,000 |
| 2022/09/05 | 1,413 | 1,456 | 1,397 | 1,455 | +32 | +2.2% | 54,900 |
| 2022/09/02 | 1,400 | 1,432 | 1,380 | 1,423 | +17 | +1.2% | 68,200 |
| 2022/09/01 | 1,442 | 1,444 | 1,402 | 1,406 | -51 | -3.5% | 69,400 |
| 2022/08/31 | 1,477 | 1,477 | 1,445 | 1,457 | -29 | -2% | 45,700 |
| 2022/08/30 | 1,478 | 1,493 | 1,469 | 1,486 | +13 | +0.9% | 34,500 |
| 2022/08/29 | 1,498 | 1,502 | 1,470 | 1,473 | -83 | -5.3% | 53,500 |
| 2022/08/26 | 1,590 | 1,590 | 1,539 | 1,556 | -26 | -1.6% | 29,500 |
601～
650
件表示中 / 1064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 | 145,400円 | +18.8% | -20.2% | 3.09% | 17.58倍 | 2.07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 |
| ファンコミ | 41,600円 | +3.4% | +9.0% | 6.49% | 23.36倍 | 1.53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 |
| キャリアリンク | 218,600円 | -7.9% | -21.3% | 5.49% | 14.83倍 | 1.89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 |
| エイジス | 251,800円 | +10.0% | +9.6% | 3.38% | 10.43倍 | 0.89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 | 117,500円 | +40.0% | +0.8% | 2.04% | 5.17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
