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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,480 | 1,480 | 1,455 | 1,459 | -28 | -1.9% | 8,100 |
| 2025/03/21 | 1,477 | 1,505 | 1,454 | 1,487 | -4 | -0.3% | 16,000 |
| 2025/03/19 | 1,452 | 1,491 | 1,446 | 1,491 | +22 | +1.5% | 21,800 |
| 2025/03/18 | 1,480 | 1,499 | 1,459 | 1,469 | -19 | -1.3% | 26,000 |
| 2025/03/17 | 1,490 | 1,510 | 1,482 | 1,488 | +26 | +1.8% | 18,900 |
| 2025/03/14 | 1,458 | 1,469 | 1,446 | 1,462 | +4 | +0.3% | 13,700 |
| 2025/03/13 | 1,480 | 1,485 | 1,450 | 1,458 | -28 | -1.9% | 14,300 |
| 2025/03/12 | 1,418 | 1,498 | 1,413 | 1,486 | +70 | +4.9% | 29,300 |
| 2025/03/11 | 1,401 | 1,419 | 1,372 | 1,416 | -4 | -0.3% | 70,300 |
| 2025/03/10 | 1,440 | 1,450 | 1,411 | 1,420 | -26 | -1.8% | 37,800 |
| 2025/03/07 | 1,430 | 1,454 | 1,429 | 1,446 | +3 | +0.2% | 25,700 |
| 2025/03/06 | 1,480 | 1,488 | 1,431 | 1,443 | -45 | -3% | 40,500 |
| 2025/03/05 | 1,449 | 1,543 | 1,449 | 1,488 | +41 | +2.8% | 57,500 |
| 2025/03/04 | 1,435 | 1,460 | 1,410 | 1,447 | +12 | +0.8% | 28,400 |
| 2025/03/03 | 1,430 | 1,446 | 1,418 | 1,435 | +17 | +1.2% | 20,000 |
| 2025/02/28 | 1,480 | 1,480 | 1,418 | 1,418 | -62 | -4.2% | 39,100 |
| 2025/02/27 | 1,420 | 1,481 | 1,410 | 1,480 | +38 | +2.6% | 33,200 |
| 2025/02/26 | 1,475 | 1,504 | 1,442 | 1,442 | -43 | -2.9% | 44,100 |
| 2025/02/25 | 1,510 | 1,570 | 1,485 | 1,485 | -45 | -2.9% | 62,100 |
| 2025/02/21 | 1,530 | 1,548 | 1,514 | 1,530 | +4 | +0.3% | 114,000 |
| 2025/02/20 | 1,382 | 1,540 | 1,382 | 1,526 | +135 | +9.7% | 160,500 |
| 2025/02/19 | 1,410 | 1,423 | 1,391 | 1,391 | -33 | -2.3% | 36,800 |
| 2025/02/18 | 1,447 | 1,450 | 1,388 | 1,424 | -32 | -2.2% | 106,600 |
| 2025/02/17 | 1,300 | 1,526 | 1,300 | 1,456 | +216 | +17.4% | 368,900 |
| 2025/02/14 | 1,268 | 1,268 | 1,238 | 1,240 | -22 | -1.7% | 22,600 |
| 2025/02/13 | 1,254 | 1,267 | 1,254 | 1,262 | +19 | +1.5% | 9,800 |
| 2025/02/12 | 1,270 | 1,270 | 1,237 | 1,243 | -27 | -2.1% | 21,800 |
| 2025/02/10 | 1,275 | 1,283 | 1,270 | 1,270 | -3 | -0.2% | 5,700 |
| 2025/02/07 | 1,297 | 1,307 | 1,273 | 1,273 | -13 | -1% | 16,800 |
| 2025/02/06 | 1,291 | 1,299 | 1,286 | 1,286 | +10 | +0.8% | 4,500 |
| 2025/02/05 | 1,277 | 1,292 | 1,270 | 1,276 | -1 | -0.1% | 15,300 |
| 2025/02/04 | 1,282 | 1,293 | 1,276 | 1,277 | +7 | +0.6% | 13,600 |
| 2025/02/03 | 1,282 | 1,282 | 1,260 | 1,270 | -22 | -1.7% | 32,100 |
| 2025/01/31 | 1,310 | 1,310 | 1,291 | 1,292 | -15 | -1.1% | 13,200 |
| 2025/01/30 | 1,308 | 1,320 | 1,301 | 1,307 | -1 | -0.1% | 12,700 |
| 2025/01/29 | 1,337 | 1,337 | 1,308 | 1,308 | -36 | -2.7% | 15,700 |
| 2025/01/28 | 1,345 | 1,370 | 1,330 | 1,344 | -1 | -0.1% | 12,800 |
| 2025/01/27 | 1,385 | 1,385 | 1,345 | 1,345 | -16 | -1.2% | 11,500 |
| 2025/01/24 | 1,337 | 1,370 | 1,336 | 1,361 | +46 | +3.5% | 29,300 |
| 2025/01/23 | 1,293 | 1,320 | 1,293 | 1,315 | +14 | +1.1% | 18,600 |
| 2025/01/22 | 1,294 | 1,305 | 1,293 | 1,301 | +15 | +1.2% | 10,500 |
| 2025/01/21 | 1,300 | 1,330 | 1,286 | 1,286 | +1 | +0.1% | 19,300 |
| 2025/01/20 | 1,287 | 1,308 | 1,285 | 1,285 | -6 | -0.5% | 5,900 |
| 2025/01/17 | 1,300 | 1,330 | 1,283 | 1,291 | -10 | -0.8% | 26,300 |
| 2025/01/16 | 1,323 | 1,348 | 1,301 | 1,301 | -13 | -1% | 30,000 |
| 2025/01/15 | 1,273 | 1,320 | 1,273 | 1,314 | +35 | +2.7% | 26,500 |
| 2025/01/14 | 1,300 | 1,300 | 1,277 | 1,279 | -26 | -2% | 19,500 |
| 2025/01/10 | 1,310 | 1,323 | 1,295 | 1,305 | -12 | -0.9% | 15,500 |
| 2025/01/09 | 1,302 | 1,343 | 1,302 | 1,317 | +9 | +0.7% | 41,600 |
| 2025/01/08 | 1,340 | 1,348 | 1,303 | 1,308 | -51 | -3.8% | 43,200 |
51～
100
件表示中 / 1093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 | 154,300円 | +9.4% | +10.9% | 2.92% | 14.73倍 | 2.08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 |
| フィットイージ | 181,200円 | +22.1% | +25.0% | 1.16% | 21.81倍 | 9.68倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ファンコミ | 42,700円 | +3.4% | +9.0% | 6.32% | 23.98倍 | 1.57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 |
| リソル | 509,000円 | +5.6% | +9.1% | 1.96% | 13.80倍 | 1.75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 |
| エスプール | 35,500円 | +5.0% | +9.1% | 2.82% | 14.54倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
