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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 2,738 | 2,841 | 2,694 | 2,696 | -124 | -4.4% | 91,500 |
| 2021/11/26 | 2,879 | 2,919 | 2,784 | 2,820 | -109 | -3.7% | 80,700 |
| 2021/11/25 | 2,910 | 2,992 | 2,910 | 2,929 | +39 | +1.3% | 49,200 |
| 2021/11/24 | 2,995 | 3,010 | 2,851 | 2,890 | -150 | -4.9% | 106,700 |
| 2021/11/22 | 3,095 | 3,135 | 2,975 | 3,040 | -105 | -3.3% | 77,500 |
| 2021/11/19 | 3,250 | 3,275 | 3,110 | 3,145 | -135 | -4.1% | 73,500 |
| 2021/11/18 | 3,230 | 3,360 | 3,175 | 3,280 | ±0 | ±0% | 97,600 |
| 2021/11/17 | 3,345 | 3,345 | 3,095 | 3,280 | +210 | +6.8% | 191,800 |
| 2021/11/16 | 2,973 | 3,150 | 2,973 | 3,070 | +125 | +4.2% | 88,900 |
| 2021/11/15 | 2,745 | 2,975 | 2,732 | 2,945 | +150 | +5.4% | 177,200 |
| 2021/11/12 | 2,994 | 3,050 | 2,792 | 2,795 | -360 | -11.4% | 257,600 |
| 2021/11/11 | 3,150 | 3,215 | 3,110 | 3,155 | +15 | +0.5% | 38,500 |
| 2021/11/10 | 3,085 | 3,180 | 3,085 | 3,140 | -15 | -0.5% | 44,200 |
| 2021/11/09 | 3,130 | 3,230 | 3,100 | 3,155 | -75 | -2.3% | 57,900 |
| 2021/11/08 | 3,185 | 3,345 | 3,085 | 3,230 | -25 | -0.8% | 121,000 |
| 2021/11/05 | 3,220 | 3,330 | 3,210 | 3,255 | +70 | +2.2% | 67,300 |
| 2021/11/04 | 3,200 | 3,225 | 3,110 | 3,185 | -10 | -0.3% | 30,100 |
| 2021/11/02 | 3,140 | 3,260 | 3,140 | 3,195 | +60 | +1.9% | 37,900 |
| 2021/11/01 | 3,060 | 3,160 | 3,060 | 3,135 | +60 | +2% | 43,800 |
| 2021/10/29 | 3,140 | 3,185 | 3,060 | 3,075 | -20 | -0.6% | 52,900 |
| 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 |
901～
950
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 | 152,800円 | +9.4% | +10.9% | 2.95% | 14.60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 | 521,000円 | +5.6% | +9.1% | 1.92% | 14.12倍 | 1.79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 | 106,300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 | 169,700円 | +1.4% | - | 1.89% | 13.32倍 | 5.03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 | 232,500円 | +94.9% | +53.8% | 0.00% | 22.07倍 | 4.21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
