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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,110 | 3,110 | 3,025 | 3,095 | -40 | -1.3% | 58,100 |
| 2021/10/27 | 3,185 | 3,185 | 3,080 | 3,135 | -35 | -1.1% | 22,200 |
| 2021/10/26 | 3,205 | 3,205 | 3,125 | 3,170 | +30 | +1% | 27,200 |
| 2021/10/25 | 3,200 | 3,210 | 3,115 | 3,140 | -95 | -2.9% | 31,800 |
| 2021/10/22 | 3,240 | 3,290 | 3,155 | 3,235 | -5 | -0.2% | 62,100 |
| 2021/10/21 | 3,440 | 3,445 | 3,230 | 3,240 | -240 | -6.9% | 124,700 |
| 2021/10/20 | 3,595 | 3,595 | 3,445 | 3,480 | -65 | -1.8% | 34,400 |
| 2021/10/19 | 3,620 | 3,620 | 3,530 | 3,545 | -40 | -1.1% | 21,600 |
| 2021/10/18 | 3,595 | 3,635 | 3,540 | 3,585 | ±0 | ±0% | 23,000 |
| 2021/10/15 | 3,590 | 3,690 | 3,535 | 3,585 | +20 | +0.6% | 51,500 |
| 2021/10/14 | 3,620 | 3,690 | 3,560 | 3,565 | -80 | -2.2% | 29,700 |
| 2021/10/13 | 3,650 | 3,725 | 3,585 | 3,645 | -10 | -0.3% | 26,400 |
| 2021/10/12 | 3,645 | 3,700 | 3,555 | 3,655 | +5 | +0.1% | 38,100 |
| 2021/10/11 | 3,545 | 3,670 | 3,510 | 3,650 | +160 | +4.6% | 31,000 |
| 2021/10/08 | 3,515 | 3,630 | 3,490 | 3,490 | +5 | +0.1% | 27,400 |
| 2021/10/07 | 3,485 | 3,535 | 3,410 | 3,485 | -10 | -0.3% | 53,300 |
| 2021/10/06 | 3,650 | 3,725 | 3,495 | 3,495 | -150 | -4.1% | 109,600 |
| 2021/10/05 | 3,670 | 3,725 | 3,535 | 3,645 | -95 | -2.5% | 72,000 |
| 2021/10/04 | 3,860 | 3,900 | 3,640 | 3,740 | -100 | -2.6% | 108,200 |
| 2021/10/01 | 3,610 | 3,940 | 3,510 | 3,840 | +210 | +5.8% | 151,200 |
| 2021/09/30 | 3,610 | 3,715 | 3,570 | 3,630 | +120 | +3.4% | 68,300 |
| 2021/09/29 | 3,685 | 3,950 | 3,450 | 3,510 | -210.8 | -5.7% | 181,200 |
| 2021/09/28 | 3,754.2 | 3,895.8 | 3,720.8 | 3,720.8 | -91.7 | -2.4% | 47,520 |
| 2021/09/27 | 3,604.2 | 3,875 | 3,604.2 | 3,812.5 | +141.7 | +3.9% | 82,080 |
| 2021/09/24 | 3,729.2 | 3,729.2 | 3,650 | 3,670.8 | +83.3 | +2.3% | 30,600 |
| 2021/09/22 | 3,683.3 | 3,750 | 3,587.5 | 3,587.5 | -104.2 | -2.8% | 34,440 |
| 2021/09/21 | 3,441.7 | 3,725 | 3,412.5 | 3,691.7 | +62.5 | +1.7% | 44,520 |
| 2021/09/17 | 3,583.3 | 3,725 | 3,570.8 | 3,629.2 | +12.5 | +0.3% | 31,680 |
| 2021/09/16 | 3,816.7 | 3,870.8 | 3,600 | 3,616.7 | -91.6 | -2.5% | 108,120 |
| 2021/09/15 | 3,712.5 | 3,745.8 | 3,612.5 | 3,708.3 | -62.5 | -1.7% | 59,040 |
| 2021/09/14 | 3,733.3 | 3,820.8 | 3,683.3 | 3,770.8 | +37.5 | +1% | 51,600 |
| 2021/09/13 | 3,750 | 3,820.8 | 3,695.8 | 3,733.3 | -20.9 | -0.6% | 35,880 |
| 2021/09/10 | 3,833.3 | 3,850 | 3,745.8 | 3,754.2 | -87.5 | -2.3% | 48,840 |
| 2021/09/09 | 3,741.7 | 3,904.2 | 3,720.8 | 3,841.7 | +54.2 | +1.4% | 53,760 |
| 2021/09/08 | 3,729.2 | 3,791.7 | 3,683.3 | 3,787.5 | -25 | -0.7% | 45,960 |
| 2021/09/07 | 3,850 | 3,862.5 | 3,695.8 | 3,812.5 | -41.7 | -1.1% | 66,240 |
| 2021/09/06 | 3,633.3 | 3,862.5 | 3,625 | 3,854.2 | +279.2 | +7.8% | 119,040 |
| 2021/09/03 | 3,583.3 | 3,654.2 | 3,541.7 | 3,575 | -66.7 | -1.8% | 56,760 |
| 2021/09/02 | 3,662.5 | 3,708.3 | 3,604.2 | 3,641.7 | +8.4 | +0.2% | 54,840 |
| 2021/09/01 | 3,520.8 | 3,637.5 | 3,470.8 | 3,633.3 | +54.1 | +1.5% | 51,000 |
| 2021/08/31 | 3,625 | 3,691.7 | 3,554.2 | 3,579.2 | -16.6 | -0.5% | 43,800 |
| 2021/08/30 | 3,633.3 | 3,662.5 | 3,479.2 | 3,595.8 | +45.8 | +1.3% | 72,840 |
| 2021/08/27 | 3,450 | 3,616.7 | 3,420.8 | 3,550 | +158.3 | +4.7% | 96,840 |
| 2021/08/26 | 3,325 | 3,433.3 | 3,325 | 3,391.7 | +87.5 | +2.6% | 50,040 |
| 2021/08/25 | 3,370.8 | 3,391.7 | 3,266.7 | 3,304.2 | -87.5 | -2.6% | 65,640 |
| 2021/08/24 | 3,254.2 | 3,433.3 | 3,187.5 | 3,391.7 | +195.9 | +6.1% | 122,280 |
| 2021/08/23 | 3,083.3 | 3,216.7 | 3,000 | 3,195.8 | +133.3 | +4.4% | 97,080 |
| 2021/08/20 | 3,120.8 | 3,195.8 | 3,041.7 | 3,062.5 | -112.5 | -3.5% | 104,280 |
| 2021/08/19 | 3,233.3 | 3,295.8 | 3,170.8 | 3,175 | -104.2 | -3.2% | 59,040 |
| 2021/08/18 | 3,266.7 | 3,341.7 | 3,166.7 | 3,279.2 | +25 | +0.8% | 84,480 |
851～
900
件表示中 / 1063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 | 143,800円 | +18.8% | -20.2% | 3.13% | 17.39倍 | 2.05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 |
| キャリアリンク | 215,600円 | -7.9% | -21.3% | 5.57% | 14.63倍 | 1.86倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 令和ＡＨ | 71,400円 | +12.4% | +73.3% | 3.36% | 27.83倍 | 11.64倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エイジス | 249,000円 | +10.0% | +9.6% | 3.41% | 10.31倍 | 0.88倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| 燦ＨＤ | 116,300円 | +40.0% | +0.8% | 2.06% | 5.12倍 | 0.71倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
