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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/26 | 1,771 | 1,847 | 1,771 | 1,833 | +66 | +3.7% | 57,500 |
| 2022/04/25 | 1,740 | 1,776 | 1,723 | 1,767 | -29 | -1.6% | 58,300 |
| 2022/04/22 | 1,801 | 1,828 | 1,751 | 1,796 | -53 | -2.9% | 94,000 |
| 2022/04/21 | 1,920 | 1,920 | 1,800 | 1,849 | -125 | -6.3% | 131,300 |
| 2022/04/20 | 2,000 | 2,014 | 1,958 | 1,974 | +34 | +1.8% | 53,800 |
| 2022/04/19 | 1,954 | 1,960 | 1,905 | 1,940 | +26 | +1.4% | 44,400 |
| 2022/04/18 | 1,953 | 2,000 | 1,901 | 1,914 | -104 | -5.2% | 64,500 |
| 2022/04/15 | 1,973 | 2,043 | 1,967 | 2,018 | +7 | +0.3% | 50,600 |
| 2022/04/14 | 2,055 | 2,061 | 1,961 | 2,011 | -34 | -1.7% | 75,600 |
| 2022/04/13 | 1,953 | 2,050 | 1,952 | 2,045 | +53 | +2.7% | 99,900 |
| 2022/04/12 | 1,989 | 2,050 | 1,934 | 1,992 | +2 | +0.1% | 108,000 |
| 2022/04/11 | 1,959 | 2,019 | 1,910 | 1,990 | +71 | +3.7% | 164,100 |
| 2022/04/08 | 1,891 | 1,951 | 1,868 | 1,919 | +68 | +3.7% | 82,700 |
| 2022/04/07 | 1,893 | 1,901 | 1,833 | 1,851 | -82 | -4.2% | 76,000 |
| 2022/04/06 | 1,965 | 1,986 | 1,891 | 1,933 | -92 | -4.5% | 109,200 |
| 2022/04/05 | 1,981 | 2,055 | 1,955 | 2,025 | +84 | +4.3% | 153,000 |
| 2022/04/04 | 1,876 | 1,950 | 1,833 | 1,941 | +105 | +5.7% | 90,500 |
| 2022/04/01 | 1,820 | 1,840 | 1,763 | 1,836 | -18 | -1% | 79,200 |
| 2022/03/31 | 1,846 | 1,876 | 1,830 | 1,854 | -14 | -0.7% | 53,400 |
| 2022/03/30 | 1,834 | 1,876 | 1,823 | 1,868 | +35 | +1.9% | 93,700 |
| 2022/03/29 | 1,805 | 1,834 | 1,785 | 1,833 | +46 | +2.6% | 62,600 |
| 2022/03/28 | 1,841 | 1,842 | 1,774 | 1,787 | -94 | -5% | 68,000 |
| 2022/03/25 | 1,938 | 1,953 | 1,836 | 1,881 | -17 | -0.9% | 55,900 |
| 2022/03/24 | 1,835 | 1,898 | 1,815 | 1,898 | +23 | +1.2% | 45,000 |
| 2022/03/23 | 1,844 | 1,895 | 1,844 | 1,875 | +63 | +3.5% | 61,000 |
| 2022/03/22 | 1,913 | 1,913 | 1,781 | 1,812 | -101 | -5.3% | 89,100 |
| 2022/03/18 | 1,903 | 1,953 | 1,870 | 1,913 | +30 | +1.6% | 178,300 |
| 2022/03/17 | 1,801 | 1,893 | 1,797 | 1,883 | +143 | +8.2% | 137,500 |
| 2022/03/16 | 1,726 | 1,750 | 1,687 | 1,740 | +74 | +4.4% | 78,700 |
| 2022/03/15 | 1,578 | 1,680 | 1,578 | 1,666 | +69 | +4.3% | 68,200 |
| 2022/03/14 | 1,545 | 1,606 | 1,541 | 1,597 | +46 | +3% | 70,300 |
| 2022/03/11 | 1,600 | 1,678 | 1,544 | 1,551 | -87 | -5.3% | 45,300 |
| 2022/03/10 | 1,640 | 1,656 | 1,605 | 1,638 | +105 | +6.8% | 59,000 |
| 2022/03/09 | 1,595 | 1,595 | 1,527 | 1,533 | -38 | -2.4% | 70,200 |
| 2022/03/08 | 1,552 | 1,631 | 1,541 | 1,571 | -21 | -1.3% | 50,200 |
| 2022/03/07 | 1,613 | 1,638 | 1,561 | 1,592 | -61 | -3.7% | 71,800 |
| 2022/03/04 | 1,699 | 1,699 | 1,605 | 1,653 | -88 | -5.1% | 78,600 |
| 2022/03/03 | 1,800 | 1,825 | 1,722 | 1,741 | -44 | -2.5% | 60,500 |
| 2022/03/02 | 1,826 | 1,835 | 1,741 | 1,785 | -74 | -4% | 75,400 |
751～
800
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
