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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,361 | 1,370 | 1,355 | 1,359 | -1 | -0.1% | 17,200 |
| 2025/01/06 | 1,362 | 1,370 | 1,353 | 1,360 | ±0 | ±0% | 26,100 |
| 2024/12/30 | 1,367 | 1,377 | 1,355 | 1,360 | -13 | -0.9% | 14,300 |
| 2024/12/27 | 1,360 | 1,393 | 1,357 | 1,373 | +13 | +1% | 31,100 |
| 2024/12/26 | 1,357 | 1,374 | 1,351 | 1,360 | -9 | -0.7% | 21,300 |
| 2024/12/25 | 1,378 | 1,378 | 1,354 | 1,369 | +4 | +0.3% | 10,600 |
| 2024/12/24 | 1,362 | 1,374 | 1,350 | 1,365 | +9 | +0.7% | 12,500 |
| 2024/12/23 | 1,360 | 1,371 | 1,354 | 1,356 | +2 | +0.1% | 16,400 |
| 2024/12/20 | 1,367 | 1,386 | 1,349 | 1,354 | -20 | -1.5% | 34,200 |
| 2024/12/19 | 1,373 | 1,382 | 1,348 | 1,374 | -16 | -1.2% | 21,500 |
| 2024/12/18 | 1,403 | 1,413 | 1,386 | 1,390 | -21 | -1.5% | 16,500 |
| 2024/12/17 | 1,394 | 1,420 | 1,394 | 1,411 | +17 | +1.2% | 18,100 |
| 2024/12/16 | 1,434 | 1,440 | 1,387 | 1,394 | -48 | -3.3% | 33,700 |
| 2024/12/13 | 1,420 | 1,449 | 1,401 | 1,442 | +12 | +0.8% | 23,400 |
| 2024/12/12 | 1,448 | 1,460 | 1,412 | 1,430 | -5 | -0.3% | 15,100 |
| 2024/12/11 | 1,425 | 1,438 | 1,395 | 1,435 | +37 | +2.6% | 14,600 |
| 2024/12/10 | 1,420 | 1,434 | 1,390 | 1,398 | +8 | +0.6% | 28,800 |
| 2024/12/09 | 1,394 | 1,405 | 1,386 | 1,390 | +5 | +0.4% | 13,300 |
| 2024/12/06 | 1,418 | 1,419 | 1,383 | 1,385 | -45 | -3.1% | 20,000 |
| 2024/12/05 | 1,397 | 1,435 | 1,382 | 1,430 | +50 | +3.6% | 22,500 |
| 2024/12/04 | 1,394 | 1,408 | 1,380 | 1,380 | -26 | -1.8% | 20,800 |
| 2024/12/03 | 1,404 | 1,426 | 1,394 | 1,406 | +1 | +0.1% | 14,300 |
| 2024/12/02 | 1,451 | 1,451 | 1,405 | 1,405 | -36 | -2.5% | 15,400 |
| 2024/11/29 | 1,462 | 1,462 | 1,432 | 1,441 | -21 | -1.4% | 15,500 |
| 2024/11/28 | 1,448 | 1,471 | 1,430 | 1,462 | +11 | +0.8% | 15,500 |
| 2024/11/27 | 1,486 | 1,493 | 1,445 | 1,451 | -21 | -1.4% | 27,700 |
| 2024/11/26 | 1,420 | 1,486 | 1,408 | 1,472 | +65 | +4.6% | 48,600 |
| 2024/11/25 | 1,433 | 1,433 | 1,402 | 1,407 | -18 | -1.3% | 8,000 |
| 2024/11/22 | 1,447 | 1,454 | 1,416 | 1,425 | -29 | -2% | 13,700 |
| 2024/11/21 | 1,399 | 1,459 | 1,394 | 1,454 | +61 | +4.4% | 42,600 |
| 2024/11/20 | 1,384 | 1,403 | 1,384 | 1,393 | +9 | +0.7% | 9,800 |
| 2024/11/19 | 1,415 | 1,421 | 1,384 | 1,384 | -31 | -2.2% | 14,900 |
| 2024/11/18 | 1,405 | 1,447 | 1,387 | 1,415 | +7 | +0.5% | 39,500 |
| 2024/11/15 | 1,350 | 1,427 | 1,341 | 1,408 | +85 | +6.4% | 87,900 |
| 2024/11/14 | 1,352 | 1,362 | 1,316 | 1,323 | -29 | -2.1% | 39,300 |
| 2024/11/13 | 1,325 | 1,369 | 1,325 | 1,352 | +21 | +1.6% | 32,200 |
| 2024/11/12 | 1,324 | 1,347 | 1,319 | 1,331 | +16 | +1.2% | 20,200 |
| 2024/11/11 | 1,343 | 1,343 | 1,315 | 1,315 | -27 | -2% | 10,300 |
| 2024/11/08 | 1,345 | 1,364 | 1,324 | 1,342 | +2 | +0.1% | 20,200 |
| 2024/11/07 | 1,324 | 1,347 | 1,303 | 1,340 | +11 | +0.8% | 28,600 |
| 2024/11/06 | 1,316 | 1,345 | 1,303 | 1,329 | +11 | +0.8% | 11,500 |
| 2024/11/05 | 1,317 | 1,335 | 1,304 | 1,318 | +3 | +0.2% | 22,400 |
| 2024/11/01 | 1,313 | 1,331 | 1,308 | 1,315 | -13 | -1% | 13,700 |
| 2024/10/31 | 1,327 | 1,341 | 1,327 | 1,328 | -8 | -0.6% | 9,300 |
| 2024/10/30 | 1,321 | 1,350 | 1,321 | 1,336 | +14 | +1.1% | 41,400 |
| 2024/10/29 | 1,325 | 1,328 | 1,313 | 1,322 | +6 | +0.5% | 7,900 |
| 2024/10/28 | 1,270 | 1,320 | 1,265 | 1,316 | +50 | +3.9% | 31,800 |
| 2024/10/25 | 1,304 | 1,305 | 1,266 | 1,266 | -26 | -2% | 15,200 |
| 2024/10/24 | 1,316 | 1,317 | 1,289 | 1,292 | -19 | -1.4% | 16,900 |
| 2024/10/23 | 1,318 | 1,328 | 1,303 | 1,311 | -2 | -0.2% | 9,300 |
101～
150
件表示中 / 1093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 | 153,700円 | +9.4% | +10.9% | 2.93% | 14.67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 |
| フィットイージ | 180,200円 | +22.1% | +25.0% | 1.17% | 21.69倍 | 9.62倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ファンコミ | 42,600円 | +3.4% | +9.0% | 6.34% | 23.92倍 | 1.57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 |
| リソル | 507,000円 | +5.6% | +9.1% | 1.97% | 13.74倍 | 1.75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 |
| エスプール | 35,500円 | +5.0% | +9.1% | 2.82% | 14.54倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
