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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 2021/07/16 | 3,766.7 | 3,858.3 | 3,720.8 | 3,850 | +91.7 | +2.4% | 57,240 |
| 2021/07/15 | 3,825 | 3,891.7 | 3,700 | 3,758.3 | -16.7 | -0.4% | 109,920 |
| 2021/07/14 | 3,804.2 | 3,829.2 | 3,770.8 | 3,775 | -8.3 | -0.2% | 50,880 |
| 2021/07/13 | 3,787.5 | 3,841.7 | 3,766.7 | 3,783.3 | -25 | -0.7% | 62,400 |
| 2021/07/12 | 3,708.3 | 3,850 | 3,641.7 | 3,808.3 | +112.5 | +3% | 158,400 |
| 2021/07/09 | 3,558.3 | 3,708.3 | 3,541.7 | 3,695.8 | +79.1 | +2.2% | 108,240 |
| 2021/07/08 | 3,641.7 | 3,670.8 | 3,512.5 | 3,616.7 | -50 | -1.4% | 179,040 |
| 2021/07/07 | 3,783.3 | 3,879.2 | 3,620.8 | 3,666.7 | -137.5 | -3.6% | 219,240 |
| 2021/07/06 | 4,112.5 | 4,112.5 | 3,783.3 | 3,804.2 | -266.6 | -6.5% | 258,960 |
| 2021/07/05 | 3,954.2 | 4,150 | 3,916.7 | 4,070.8 | +175 | +4.5% | 249,240 |
| 2021/07/02 | 3,791.7 | 4,037.5 | 3,791.7 | 3,895.8 | +116.6 | +3.1% | 147,720 |
| 2021/07/01 | 3,779.2 | 3,858.3 | 3,770.8 | 3,779.2 | +20.9 | +0.6% | 67,200 |
| 2021/06/30 | 3,900 | 3,908.3 | 3,712.5 | 3,758.3 | -150 | -3.8% | 161,160 |
| 2021/06/29 | 3,945.8 | 4,012.5 | 3,891.7 | 3,908.3 | -33.4 | -0.8% | 89,160 |
| 2021/06/28 | 4,075 | 4,087.5 | 3,904.2 | 3,941.7 | -133.3 | -3.3% | 140,640 |
| 2021/06/25 | 4,041.7 | 4,141.7 | 3,941.7 | 4,075 | +75 | +1.9% | 123,600 |
| 2021/06/24 | 4,208.3 | 4,225 | 3,975 | 4,000 | -266.7 | -6.3% | 179,880 |
| 2021/06/23 | 4,025 | 4,291.7 | 4,025 | 4,266.7 | +250 | +6.2% | 138,720 |
| 2021/06/22 | 4,020.8 | 4,083.3 | 3,958.3 | 4,016.7 | +29.2 | +0.7% | 135,960 |
| 2021/06/21 | 3,950 | 4,025 | 3,887.5 | 3,987.5 | -79.2 | -1.9% | 190,680 |
| 2021/06/18 | 4,258.3 | 4,341.7 | 4,066.7 | 4,066.7 | -191.6 | -4.5% | 160,560 |
| 2021/06/17 | 4,233.3 | 4,300 | 4,183.3 | 4,258.3 | -50 | -1.2% | 101,160 |
| 2021/06/16 | 4,425 | 4,450 | 4,308.3 | 4,308.3 | -116.7 | -2.6% | 60,360 |
| 2021/06/15 | 4,416.7 | 4,458.3 | 4,300 | 4,425 | -16.7 | -0.4% | 80,520 |
| 2021/06/14 | 4,341.7 | 4,466.7 | 4,258.3 | 4,441.7 | +25 | +0.6% | 81,720 |
| 2021/06/11 | 4,466.7 | 4,516.7 | 4,308.3 | 4,416.7 | -91.6 | -2% | 110,400 |
| 2021/06/10 | 4,691.7 | 4,691.7 | 4,433.3 | 4,508.3 | -183.4 | -3.9% | 124,080 |
| 2021/06/09 | 4,475 | 4,750 | 4,400 | 4,691.7 | +216.7 | +4.8% | 162,360 |
| 2021/06/08 | 4,575 | 4,691.7 | 4,458.3 | 4,475 | -141.7 | -3.1% | 80,160 |
| 2021/06/07 | 4,700 | 4,758.3 | 4,433.3 | 4,616.7 | +66.7 | +1.5% | 158,520 |
| 2021/06/04 | 4,966.7 | 5,116.7 | 4,500 | 4,550 | -333.3 | -6.8% | 418,920 |
| 2021/06/03 | 5,000 | 5,050 | 4,833.3 | 4,883.3 | -150 | -3% | 86,880 |
901～
950
件表示中 / 1062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 | 144,200円 | +18.8% | -20.2% | 3.12% | 17.43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 |
| ジーニー | 152,000円 | +49.8% | +87.9% | 0.00% | 12.34倍 | 2.66倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 燦ＨＤ | 118,800円 | +40.0% | +0.8% | 2.02% | 5.23倍 | 0.72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 |
| Ｖコマース | 78,200円 | -21.4% | -39.3% | 6.27% | 8.07倍 | 1.32倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| 令和ＡＨ | 70,900円 | +12.4% | +73.3% | 3.39% | 27.63倍 | 11.56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 |
市場注目の銘柄
チャート関連のコラム
