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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
