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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/17 | 3,400 | 3,429.2 | 3,229.2 | 3,254.2 | -154.1 | -4.5% | 86,520 |
| 2021/08/16 | 3,504.2 | 3,575 | 3,375 | 3,408.3 | -300 | -8.1% | 181,080 |
| 2021/08/13 | 3,345.8 | 3,737.5 | 3,345.8 | 3,708.3 | +479.1 | +14.8% | 382,440 |
| 2021/08/12 | 3,329.2 | 3,354.2 | 3,212.5 | 3,229.2 | -108.3 | -3.2% | 126,000 |
| 2021/08/11 | 3,208.3 | 3,366.7 | 3,191.7 | 3,337.5 | +145.8 | +4.6% | 85,800 |
| 2021/08/10 | 3,137.5 | 3,258.3 | 3,137.5 | 3,191.7 | -37.5 | -1.2% | 77,880 |
| 2021/08/06 | 3,204.2 | 3,333.3 | 3,158.3 | 3,229.2 | +25 | +0.8% | 160,080 |
| 2021/08/05 | 3,350 | 3,445.8 | 3,191.7 | 3,204.2 | -195.8 | -5.8% | 175,560 |
| 2021/08/04 | 3,720.8 | 3,720.8 | 3,391.7 | 3,400 | -291.7 | -7.9% | 139,560 |
| 2021/08/03 | 3,787.5 | 3,787.5 | 3,675 | 3,691.7 | -95.8 | -2.5% | 54,960 |
| 2021/08/02 | 3,833.3 | 3,833.3 | 3,700 | 3,787.5 | -62.5 | -1.6% | 52,200 |
| 2021/07/30 | 3,983.3 | 3,983.3 | 3,804.2 | 3,850 | -133.3 | -3.3% | 53,400 |
| 2021/07/29 | 3,837.5 | 3,987.5 | 3,816.7 | 3,983.3 | +204.1 | +5.4% | 53,040 |
| 2021/07/28 | 3,900 | 3,900 | 3,762.5 | 3,779.2 | -100 | -2.6% | 54,120 |
| 2021/07/27 | 3,791.7 | 3,933.3 | 3,770.8 | 3,879.2 | +87.5 | +2.3% | 47,760 |
| 2021/07/26 | 3,937.5 | 3,945.8 | 3,729.2 | 3,791.7 | -37.5 | -1% | 77,520 |
| 2021/07/21 | 3,808.3 | 3,904.2 | 3,804.2 | 3,829.2 | +79.2 | +2.1% | 70,800 |
| 2021/07/20 | 3,679.2 | 3,812.5 | 3,675 | 3,750 | +37.5 | +1% | 63,840 |
| 2021/07/19 | 3,804.2 | 3,804.2 | 3,654.2 | 3,712.5 | -137.5 | -3.6% | 138,840 |
901～
950
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
