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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
件表示中 / 1133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 | 152,700円 | +9.4% | +10.9% | 2.95% | 14.59倍 | 2.06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 |
| リソル | 520,000円 | +5.6% | +9.1% | 1.92% | 14.10倍 | 1.78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 |
| ＫＮＴＣＴ | 106,200円 | +8.6% | +7.7% | 0.00% | 4.27倍 | 3.42倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 169,400円 | +1.4% | - | 1.89% | 13.29倍 | 5.02倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| エフ・コード | 231,700円 | +94.9% | +53.8% | 0.00% | 22.00倍 | 4.20倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
