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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 1,595 | 1,776 | 1,570 | 1,756 | +94 | +5.7% | 90,600 |
| 2022/05/16 | 1,741 | 1,758 | 1,560 | 1,662 | -178 | -9.7% | 228,300 |
| 2022/05/13 | 1,760 | 1,860 | 1,760 | 1,840 | +98 | +5.6% | 58,200 |
| 2022/05/12 | 1,799 | 1,799 | 1,740 | 1,742 | -85 | -4.7% | 52,000 |
| 2022/05/11 | 1,798 | 1,834 | 1,754 | 1,827 | +14 | +0.8% | 36,900 |
| 2022/05/10 | 1,811 | 1,821 | 1,752 | 1,813 | -38 | -2.1% | 62,100 |
| 2022/05/09 | 1,910 | 1,910 | 1,840 | 1,851 | -79 | -4.1% | 55,500 |
| 2022/05/06 | 1,862 | 1,970 | 1,842 | 1,930 | +48 | +2.6% | 72,200 |
| 2022/05/02 | 1,810 | 1,894 | 1,795 | 1,882 | +37 | +2% | 63,500 |
| 2022/04/28 | 1,890 | 1,912 | 1,820 | 1,845 | -82 | -4.3% | 95,300 |
| 2022/04/27 | 1,860 | 1,975 | 1,836 | 1,927 | +94 | +5.1% | 346,300 |
751～
800
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 | 231,600円 | +94.9% | +53.8% | 0.00% | 21.99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
