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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 2021/02/19 | 3,564.1 | 3,570.5 | 3,105.8 | 3,256.4 | -192.3 | -5.6% | 801,996 |
| 2021/02/18 | 3,743.6 | 4,000 | 3,442.3 | 3,448.7 | -403.9 | -10.5% | 699,192 |
| 2021/02/17 | 3,205.1 | 3,852.6 | 3,169.9 | 3,852.6 | +628.2 | +19.5% | 820,248 |
| 2021/02/16 | 3,333.3 | 3,423.1 | 3,205.1 | 3,224.4 | -108.9 | -3.3% | 221,208 |
| 2021/02/15 | 3,461.5 | 3,538.5 | 3,230.8 | 3,333.3 | +38.4 | +1.2% | 380,328 |
| 2021/02/12 | 3,201.9 | 3,384.6 | 3,121.8 | 3,294.9 | +198.7 | +6.4% | 394,368 |
| 2021/02/10 | 3,121.8 | 3,224.4 | 3,057.7 | 3,096.2 | +64.1 | +2.1% | 265,512 |
| 2021/02/09 | 3,057.7 | 3,083.3 | 2,984 | 3,032.1 | -38.4 | -1.3% | 153,660 |
| 2021/02/08 | 3,250 | 3,307.7 | 3,051.3 | 3,070.5 | -141 | -4.4% | 252,408 |
| 2021/02/05 | 3,269.2 | 3,455.1 | 3,157.1 | 3,211.5 | +6.4 | +0.2% | 490,932 |
| 2021/02/04 | 3,112.2 | 3,269.2 | 3,076.9 | 3,205.1 | +137.8 | +4.5% | 311,220 |
1051～
1100
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
