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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/18 | 3,096.2 | 3,262.8 | 3,096.2 | 3,198.7 | +121.8 | +4% | 169,416 |
| 2021/03/17 | 3,060.9 | 3,137.8 | 3,028.8 | 3,076.9 | -28.9 | -0.9% | 58,656 |
| 2021/03/16 | 2,984 | 3,176.3 | 2,984 | 3,105.8 | +125 | +4.2% | 121,524 |
| 2021/03/15 | 3,009.6 | 3,051.3 | 2,932.7 | 2,980.8 | -28.8 | -1% | 83,772 |
| 2021/03/12 | 2,929.5 | 3,022.4 | 2,859 | 3,009.6 | +169.9 | +6% | 237,744 |
| 2021/03/11 | 2,855.8 | 2,862.2 | 2,785.3 | 2,839.7 | -60.9 | -2.1% | 96,564 |
| 2021/03/10 | 2,849.4 | 2,916.7 | 2,801.3 | 2,900.6 | +80.1 | +2.8% | 76,440 |
| 2021/03/09 | 2,730.8 | 2,859 | 2,698.7 | 2,820.5 | +28.8 | +1% | 96,876 |
| 2021/03/08 | 2,913.5 | 2,948.7 | 2,730.8 | 2,791.7 | -35.2 | -1.2% | 186,888 |
| 2021/03/05 | 2,782.1 | 2,887.8 | 2,650.6 | 2,826.9 | +44.8 | +1.6% | 271,284 |
| 2021/03/04 | 2,852.6 | 2,878.2 | 2,746.8 | 2,782.1 | -157 | -5.3% | 237,900 |
| 2021/03/03 | 3,019.2 | 3,044.9 | 2,894.2 | 2,939.1 | -153.8 | -5% | 239,148 |
| 2021/03/02 | 2,919.9 | 3,105.8 | 2,865.4 | 3,092.9 | +182.6 | +6.3% | 240,396 |
| 2021/03/01 | 3,137.8 | 3,137.8 | 2,897.4 | 2,910.3 | -182.6 | -5.9% | 265,824 |
| 2021/02/26 | 3,048.1 | 3,189.1 | 2,987.2 | 3,092.9 | -89.8 | -2.8% | 265,200 |
| 2021/02/25 | 3,333.3 | 3,384.6 | 3,160.3 | 3,182.7 | -60.9 | -1.9% | 289,380 |
| 2021/02/24 | 3,217.9 | 3,397.4 | 3,057.7 | 3,243.6 | +51.3 | +1.6% | 577,980 |
| 2021/02/22 | 3,307.7 | 3,333.3 | 3,182.7 | 3,192.3 | -64.1 | -2% | 266,604 |
1001～
1050
件表示中 / 1094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 | 151,100円 | +9.4% | +10.9% | 2.98% | 14.42倍 | 2.04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 |
| ＩＮＴＬＯＯＰ | 608,000円 | +27.6% | +30.3% | 0.00% | 23.49倍 | 5.30倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ツカダＧＨＤ | 57,900円 | +11.7% | +1.9% | 2.07% | 5.20倍 | 0.85倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| リソル | 506,000円 | +5.6% | +9.1% | 1.98% | 13.71倍 | 1.74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 |
| ファンコミ | 42,400円 | +3.4% | +9.0% | 6.37% | 23.81倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
