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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 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 |
951～
1000
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
