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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/11 | 1,393 | 1,418 | 1,375 | 1,388 | +2 | +0.1% | 47,400 |
| 2022/07/08 | 1,354 | 1,398 | 1,347 | 1,386 | +24 | +1.8% | 73,400 |
| 2022/07/07 | 1,398 | 1,398 | 1,341 | 1,362 | -40 | -2.9% | 77,600 |
| 2022/07/06 | 1,411 | 1,447 | 1,395 | 1,402 | +3 | +0.2% | 40,100 |
| 2022/07/05 | 1,372 | 1,413 | 1,365 | 1,399 | +1 | +0.1% | 48,100 |
| 2022/07/04 | 1,432 | 1,432 | 1,380 | 1,398 | -7 | -0.5% | 40,000 |
| 2022/07/01 | 1,435 | 1,450 | 1,390 | 1,405 | -25 | -1.7% | 47,200 |
| 2022/06/30 | 1,447 | 1,453 | 1,411 | 1,430 | -18 | -1.2% | 50,700 |
| 2022/06/29 | 1,445 | 1,452 | 1,412 | 1,448 | -4 | -0.3% | 46,700 |
| 2022/06/28 | 1,434 | 1,465 | 1,408 | 1,452 | +16 | +1.1% | 65,400 |
| 2022/06/27 | 1,418 | 1,457 | 1,390 | 1,436 | +7 | +0.5% | 121,400 |
| 2022/06/24 | 1,420 | 1,449 | 1,401 | 1,429 | +69 | +5.1% | 98,800 |
| 2022/06/23 | 1,343 | 1,379 | 1,343 | 1,360 | +21 | +1.6% | 55,000 |
| 2022/06/22 | 1,381 | 1,382 | 1,328 | 1,339 | -36 | -2.6% | 69,300 |
| 2022/06/21 | 1,319 | 1,392 | 1,319 | 1,375 | +86 | +6.7% | 103,600 |
| 2022/06/20 | 1,370 | 1,373 | 1,288 | 1,289 | -35 | -2.6% | 95,500 |
| 2022/06/17 | 1,301 | 1,326 | 1,292 | 1,324 | -7 | -0.5% | 124,500 |
| 2022/06/16 | 1,389 | 1,400 | 1,329 | 1,331 | -28 | -2.1% | 136,200 |
| 2022/06/15 | 1,390 | 1,395 | 1,345 | 1,359 | -61 | -4.3% | 110,800 |
| 2022/06/14 | 1,378 | 1,420 | 1,367 | 1,420 | -6 | -0.4% | 115,700 |
| 2022/06/13 | 1,440 | 1,459 | 1,383 | 1,426 | -64 | -4.3% | 201,600 |
| 2022/06/10 | 1,523 | 1,523 | 1,463 | 1,490 | -64 | -4.1% | 140,200 |
| 2022/06/09 | 1,557 | 1,569 | 1,532 | 1,554 | -6 | -0.4% | 136,900 |
| 2022/06/08 | 1,600 | 1,603 | 1,554 | 1,560 | -37 | -2.3% | 133,400 |
| 2022/06/07 | 1,637 | 1,643 | 1,586 | 1,597 | -84 | -5% | 127,500 |
| 2022/06/06 | 1,637 | 1,691 | 1,620 | 1,681 | +7 | +0.4% | 60,000 |
| 2022/06/03 | 1,709 | 1,733 | 1,651 | 1,674 | -19 | -1.1% | 73,400 |
| 2022/06/02 | 1,734 | 1,742 | 1,672 | 1,693 | -81 | -4.6% | 58,500 |
| 2022/06/01 | 1,759 | 1,774 | 1,725 | 1,774 | -14 | -0.8% | 58,800 |
| 2022/05/31 | 1,800 | 1,820 | 1,766 | 1,788 | -52 | -2.8% | 87,300 |
| 2022/05/30 | 1,800 | 1,843 | 1,791 | 1,840 | +80 | +4.5% | 65,100 |
| 2022/05/27 | 1,820 | 1,830 | 1,750 | 1,760 | -31 | -1.7% | 40,800 |
| 2022/05/26 | 1,720 | 1,874 | 1,720 | 1,791 | +96 | +5.7% | 119,300 |
| 2022/05/25 | 1,718 | 1,730 | 1,669 | 1,695 | -63 | -3.6% | 48,600 |
| 2022/05/24 | 1,782 | 1,835 | 1,744 | 1,758 | -82 | -4.5% | 77,400 |
| 2022/05/23 | 1,746 | 1,840 | 1,737 | 1,840 | +114 | +6.6% | 75,300 |
| 2022/05/20 | 1,614 | 1,726 | 1,603 | 1,726 | +140 | +8.8% | 82,800 |
| 2022/05/19 | 1,670 | 1,670 | 1,586 | 1,586 | -124 | -7.3% | 92,300 |
| 2022/05/18 | 1,727 | 1,786 | 1,700 | 1,710 | -46 | -2.6% | 49,800 |
701～
750
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
