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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,445 | 1,470 | 1,410 | 1,457 | +12 | +0.8% | 37,900 |
| 2025/05/21 | 1,403 | 1,472 | 1,403 | 1,445 | +32 | +2.3% | 30,500 |
| 2025/05/20 | 1,376 | 1,447 | 1,358 | 1,413 | +53 | +3.9% | 137,000 |
| 2025/05/19 | 1,332 | 1,381 | 1,332 | 1,360 | +28 | +2.1% | 87,800 |
| 2025/05/16 | 1,390 | 1,422 | 1,330 | 1,332 | -118 | -8.1% | 170,200 |
| 2025/05/15 | 1,445 | 1,470 | 1,425 | 1,450 | +7 | +0.5% | 71,400 |
| 2025/05/14 | 1,454 | 1,464 | 1,430 | 1,443 | +3 | +0.2% | 23,300 |
| 2025/05/13 | 1,475 | 1,489 | 1,440 | 1,440 | -29 | -2% | 24,600 |
| 2025/05/12 | 1,460 | 1,480 | 1,442 | 1,469 | +29 | +2% | 45,400 |
| 2025/05/09 | 1,465 | 1,474 | 1,437 | 1,440 | +3 | +0.2% | 62,800 |
| 2025/05/08 | 1,438 | 1,448 | 1,424 | 1,437 | -17 | -1.2% | 8,300 |
| 2025/05/07 | 1,433 | 1,459 | 1,424 | 1,454 | -1 | -0.1% | 19,200 |
| 2025/05/02 | 1,475 | 1,484 | 1,442 | 1,455 | -25 | -1.7% | 19,100 |
| 2025/05/01 | 1,470 | 1,535 | 1,456 | 1,480 | +6 | +0.4% | 51,700 |
| 2025/04/30 | 1,421 | 1,474 | 1,420 | 1,474 | +47 | +3.3% | 25,400 |
| 2025/04/28 | 1,426 | 1,455 | 1,426 | 1,427 | -17 | -1.2% | 17,200 |
| 2025/04/25 | 1,431 | 1,450 | 1,418 | 1,444 | +17 | +1.2% | 14,900 |
| 2025/04/24 | 1,450 | 1,450 | 1,409 | 1,427 | -30 | -2.1% | 15,200 |
| 2025/04/23 | 1,440 | 1,462 | 1,440 | 1,457 | +3 | +0.2% | 15,900 |
| 2025/04/22 | 1,438 | 1,460 | 1,429 | 1,454 | +16 | +1.1% | 15,900 |
| 2025/04/21 | 1,440 | 1,456 | 1,416 | 1,438 | -4 | -0.3% | 14,200 |
| 2025/04/18 | 1,430 | 1,460 | 1,423 | 1,442 | +3 | +0.2% | 18,200 |
| 2025/04/17 | 1,384 | 1,440 | 1,379 | 1,439 | +60 | +4.4% | 25,800 |
| 2025/04/16 | 1,412 | 1,412 | 1,371 | 1,379 | -33 | -2.3% | 8,000 |
| 2025/04/15 | 1,419 | 1,420 | 1,399 | 1,412 | +13 | +0.9% | 12,400 |
| 2025/04/14 | 1,412 | 1,417 | 1,393 | 1,399 | -2 | -0.1% | 11,800 |
| 2025/04/11 | 1,395 | 1,409 | 1,355 | 1,401 | -11 | -0.8% | 17,600 |
| 2025/04/10 | 1,428 | 1,428 | 1,377 | 1,412 | +68 | +5.1% | 26,500 |
| 2025/04/09 | 1,343 | 1,373 | 1,312 | 1,344 | -29 | -2.1% | 35,500 |
| 2025/04/08 | 1,344 | 1,373 | 1,304 | 1,373 | +131 | +10.5% | 35,000 |
| 2025/04/07 | 1,233 | 1,292 | 1,210 | 1,242 | -111 | -8.2% | 82,700 |
| 2025/04/04 | 1,351 | 1,357 | 1,280 | 1,353 | -11 | -0.8% | 95,900 |
| 2025/04/03 | 1,311 | 1,382 | 1,311 | 1,364 | +4 | +0.3% | 36,900 |
| 2025/04/02 | 1,376 | 1,392 | 1,352 | 1,360 | ±0 | ±0% | 32,900 |
| 2025/04/01 | 1,374 | 1,381 | 1,348 | 1,360 | -1 | -0.1% | 20,400 |
| 2025/03/31 | 1,408 | 1,411 | 1,361 | 1,361 | -77 | -5.4% | 40,500 |
| 2025/03/28 | 1,452 | 1,452 | 1,415 | 1,438 | -12 | -0.8% | 27,200 |
| 2025/03/27 | 1,439 | 1,450 | 1,410 | 1,450 | -2 | -0.1% | 22,000 |
| 2025/03/26 | 1,442 | 1,455 | 1,430 | 1,452 | +5 | +0.3% | 24,300 |
| 2025/03/25 | 1,470 | 1,470 | 1,445 | 1,447 | -12 | -0.8% | 12,800 |
| 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 |
51～
100
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 | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07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 | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78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 | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39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 | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05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 | 231,300円 | +94.9% | +53.8% | 0.00% | 21.96倍 | 4.19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
