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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,808.3 | 5,100 | 4,766.7 | 5,033.3 | +225 | +4.7% | 116,280 |
| 2021/06/01 | 5,008.3 | 5,041.7 | 4,708.3 | 4,808.3 | -208.4 | -4.2% | 138,960 |
| 2021/05/31 | 4,925 | 5,108.3 | 4,916.7 | 5,016.7 | +58.4 | +1.2% | 136,080 |
| 2021/05/28 | 5,233.3 | 5,275 | 4,916.7 | 4,958.3 | -308.4 | -5.9% | 247,800 |
| 2021/05/27 | 5,058.3 | 5,458.3 | 5,033.3 | 5,266.7 | +216.7 | +4.3% | 251,520 |
| 2021/05/26 | 5,183.3 | 5,250 | 4,966.7 | 5,050 | -125 | -2.4% | 217,560 |
| 2021/05/25 | 4,958.3 | 5,250 | 4,883.3 | 5,175 | +133.3 | +2.6% | 240,360 |
| 2021/05/24 | 5,058.3 | 5,183.3 | 4,875 | 5,041.7 | +183.4 | +3.8% | 243,360 |
| 2021/05/21 | 4,858.3 | 5,016.7 | 4,733.3 | 4,858.3 | +141.6 | +3% | 350,760 |
| 2021/05/20 | 4,500 | 4,825 | 4,450 | 4,716.7 | +258.4 | +5.8% | 389,520 |
| 2021/05/19 | 4,125 | 4,616.7 | 4,045.8 | 4,458.3 | +350 | +8.5% | 458,640 |
| 2021/05/18 | 4,416.7 | 4,641.7 | 3,979.2 | 4,108.3 | -366.7 | -8.2% | 896,040 |
| 2021/05/17 | 3,479.2 | 4,475 | 3,479.2 | 4,475 | +587.5 | +15.1% | 504,960 |
| 2021/05/14 | 3,795.8 | 3,941.7 | 3,670.8 | 3,887.5 | +100 | +2.6% | 142,080 |
| 2021/05/13 | 3,729.2 | 3,929.2 | 3,666.7 | 3,787.5 | +20.8 | +0.6% | 129,600 |
| 2021/05/12 | 4,083.3 | 4,083.3 | 3,683.3 | 3,766.7 | -312.5 | -7.7% | 320,040 |
| 2021/05/11 | 4,216.7 | 4,358.3 | 4,020.8 | 4,079.2 | -87.5 | -2.1% | 192,240 |
| 2021/05/10 | 3,987.5 | 4,225 | 3,987.5 | 4,166.7 | +195.9 | +4.9% | 156,960 |
| 2021/05/07 | 3,833.3 | 4,120.8 | 3,770.8 | 3,970.8 | +166.6 | +4.4% | 257,400 |
| 2021/05/06 | 3,870.8 | 3,945.8 | 3,758.3 | 3,804.2 | -70.8 | -1.8% | 86,280 |
| 2021/04/30 | 3,679.2 | 3,954.2 | 3,612.5 | 3,875 | +170.8 | +4.6% | 116,760 |
| 2021/04/28 | 3,725 | 3,800 | 3,670.8 | 3,704.2 | +25 | +0.7% | 60,720 |
| 2021/04/27 | 3,725 | 3,745.8 | 3,654.2 | 3,679.2 | +8.4 | +0.2% | 42,240 |
| 2021/04/26 | 3,587.5 | 3,741.7 | 3,587.5 | 3,670.8 | +87.5 | +2.4% | 80,160 |
| 2021/04/23 | 3,891.7 | 3,891.7 | 3,470.8 | 3,583.3 | -312.5 | -8% | 291,000 |
| 2021/04/22 | 3,608.3 | 3,925 | 3,583.3 | 3,895.8 | +375 | +10.7% | 346,800 |
| 2021/04/21 | 3,483.3 | 3,604.2 | 3,404.2 | 3,520.8 | +54.1 | +1.6% | 129,000 |
| 2021/04/20 | 3,420.8 | 3,483.3 | 3,379.2 | 3,466.7 | +12.5 | +0.4% | 74,160 |
| 2021/04/19 | 3,441.7 | 3,612.5 | 3,425 | 3,454.2 | -8.3 | -0.2% | 127,440 |
| 2021/04/16 | 3,533.3 | 3,541.7 | 3,379.2 | 3,462.5 | -108.3 | -3% | 147,480 |
| 2021/04/15 | 3,625 | 3,666.7 | 3,475 | 3,570.8 | -83.4 | -2.3% | 121,080 |
| 2021/04/14 | 3,633.3 | 3,841.7 | 3,629.2 | 3,654.2 | -33.3 | -0.9% | 113,880 |
| 2021/04/13 | 3,608.3 | 3,875 | 3,500 | 3,687.5 | +87.5 | +2.4% | 258,600 |
| 2021/04/12 | 3,545.8 | 3,729.2 | 3,520.8 | 3,600 | +100 | +2.9% | 159,120 |
| 2021/04/09 | 3,562.5 | 3,587.5 | 3,475 | 3,500 | -95.8 | -2.7% | 70,560 |
| 2021/04/08 | 3,445.8 | 3,604.2 | 3,375 | 3,595.8 | +91.6 | +2.6% | 123,600 |
| 2021/04/07 | 3,541.7 | 3,637.5 | 3,487.5 | 3,504.2 | -95.8 | -2.7% | 165,480 |
| 2021/04/06 | 3,504.2 | 3,625 | 3,412.5 | 3,600 | +87.5 | +2.5% | 175,800 |
| 2021/04/05 | 3,316.7 | 3,541.7 | 3,316.7 | 3,512.5 | +245.8 | +7.5% | 178,800 |
| 2021/04/02 | 3,354.2 | 3,358.3 | 3,225 | 3,266.7 | +29.2 | +0.9% | 143,520 |
| 2021/04/01 | 3,000 | 3,283.3 | 2,995.8 | 3,237.5 | +295.8 | +10.1% | 228,480 |
| 2021/03/31 | 2,870.8 | 2,995.8 | 2,812.5 | 2,941.7 | +87.5 | +3.1% | 178,920 |
| 2021/03/30 | 2,925 | 3,133.3 | 2,800 | 2,854.2 | -81.7 | -2.8% | 160,800 |
| 2021/03/29 | 3,041.7 | 3,083.3 | 2,913.5 | 2,935.9 | -150.6 | -4.9% | 140,868 |
| 2021/03/26 | 3,041.7 | 3,115.4 | 2,980.8 | 3,086.5 | +108.9 | +3.7% | 147,420 |
| 2021/03/25 | 2,939.1 | 3,003.2 | 2,907.1 | 2,977.6 | +57.7 | +2% | 47,112 |
| 2021/03/24 | 2,884.6 | 3,012.8 | 2,884.6 | 2,919.9 | +3.2 | +0.1% | 73,008 |
| 2021/03/23 | 3,064.1 | 3,096.2 | 2,903.8 | 2,916.7 | -147.4 | -4.8% | 102,492 |
| 2021/03/22 | 3,185.9 | 3,211.5 | 3,051.3 | 3,064.1 | -185.9 | -5.7% | 126,984 |
| 2021/03/19 | 3,153.8 | 3,256.4 | 3,144.2 | 3,250 | +51.3 | +1.6% | 135,720 |
951～
1000
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
