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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,321 | 1,326 | 1,299 | 1,313 | -7 | -0.5% | 21,500 |
| 2024/10/21 | 1,302 | 1,325 | 1,302 | 1,320 | +24 | +1.9% | 7,400 |
| 2024/10/18 | 1,292 | 1,316 | 1,292 | 1,296 | -1 | -0.1% | 12,700 |
| 2024/10/17 | 1,301 | 1,322 | 1,291 | 1,297 | -15 | -1.1% | 17,700 |
| 2024/10/16 | 1,310 | 1,337 | 1,300 | 1,312 | -11 | -0.8% | 20,300 |
| 2024/10/15 | 1,325 | 1,331 | 1,316 | 1,323 | +6 | +0.5% | 18,200 |
| 2024/10/11 | 1,354 | 1,365 | 1,314 | 1,317 | -39 | -2.9% | 25,300 |
| 2024/10/10 | 1,416 | 1,416 | 1,352 | 1,356 | -42 | -3% | 21,100 |
| 2024/10/09 | 1,412 | 1,443 | 1,397 | 1,398 | +2 | +0.1% | 33,800 |
| 2024/10/08 | 1,415 | 1,421 | 1,382 | 1,396 | -23 | -1.6% | 35,500 |
| 2024/10/07 | 1,388 | 1,422 | 1,380 | 1,419 | +41 | +3% | 39,900 |
| 2024/10/04 | 1,354 | 1,397 | 1,350 | 1,378 | +26 | +1.9% | 32,400 |
| 2024/10/03 | 1,418 | 1,420 | 1,352 | 1,352 | -19 | -1.4% | 37,600 |
| 2024/10/02 | 1,400 | 1,400 | 1,368 | 1,371 | -33 | -2.4% | 27,100 |
| 2024/10/01 | 1,359 | 1,411 | 1,345 | 1,404 | +47 | +3.5% | 34,100 |
| 2024/09/30 | 1,349 | 1,379 | 1,320 | 1,357 | -22 | -1.6% | 42,700 |
| 2024/09/27 | 1,355 | 1,397 | 1,355 | 1,379 | +9 | +0.7% | 34,000 |
| 2024/09/26 | 1,359 | 1,370 | 1,337 | 1,370 | +20 | +1.5% | 45,000 |
| 2024/09/25 | 1,349 | 1,360 | 1,335 | 1,350 | +7 | +0.5% | 37,400 |
| 2024/09/24 | 1,320 | 1,346 | 1,303 | 1,343 | +23 | +1.7% | 37,700 |
| 2024/09/20 | 1,307 | 1,339 | 1,307 | 1,320 | +14 | +1.1% | 28,900 |
| 2024/09/19 | 1,274 | 1,313 | 1,268 | 1,306 | +83 | +6.8% | 81,800 |
| 2024/09/18 | 1,232 | 1,242 | 1,211 | 1,223 | +5 | +0.4% | 22,300 |
| 2024/09/17 | 1,231 | 1,242 | 1,205 | 1,218 | -17 | -1.4% | 32,600 |
| 2024/09/13 | 1,265 | 1,265 | 1,234 | 1,235 | -27 | -2.1% | 20,500 |
| 2024/09/12 | 1,245 | 1,283 | 1,245 | 1,262 | +45 | +3.7% | 32,000 |
| 2024/09/11 | 1,252 | 1,266 | 1,205 | 1,217 | -50 | -3.9% | 43,100 |
| 2024/09/10 | 1,248 | 1,284 | 1,248 | 1,267 | +19 | +1.5% | 25,100 |
| 2024/09/09 | 1,250 | 1,264 | 1,233 | 1,248 | -18 | -1.4% | 33,300 |
| 2024/09/06 | 1,277 | 1,291 | 1,257 | 1,266 | -18 | -1.4% | 23,400 |
| 2024/09/05 | 1,250 | 1,295 | 1,233 | 1,284 | +34 | +2.7% | 38,600 |
| 2024/09/04 | 1,245 | 1,264 | 1,234 | 1,250 | -6 | -0.5% | 50,400 |
| 2024/09/03 | 1,263 | 1,287 | 1,256 | 1,256 | -5 | -0.4% | 20,500 |
| 2024/09/02 | 1,289 | 1,297 | 1,260 | 1,261 | -26 | -2% | 29,300 |
| 2024/08/30 | 1,279 | 1,298 | 1,268 | 1,287 | +24 | +1.9% | 34,700 |
| 2024/08/29 | 1,273 | 1,284 | 1,257 | 1,263 | -12 | -0.9% | 23,300 |
| 2024/08/28 | 1,300 | 1,300 | 1,267 | 1,275 | -3 | -0.2% | 12,100 |
| 2024/08/27 | 1,260 | 1,303 | 1,260 | 1,278 | +20 | +1.6% | 47,800 |
| 2024/08/26 | 1,268 | 1,268 | 1,249 | 1,258 | +3 | +0.2% | 14,100 |
| 2024/08/23 | 1,294 | 1,301 | 1,253 | 1,255 | -26 | -2% | 40,900 |
| 2024/08/22 | 1,260 | 1,284 | 1,260 | 1,281 | +21 | +1.7% | 25,100 |
| 2024/08/21 | 1,284 | 1,284 | 1,256 | 1,260 | -40 | -3.1% | 50,000 |
| 2024/08/20 | 1,300 | 1,321 | 1,284 | 1,300 | +17 | +1.3% | 56,300 |
| 2024/08/19 | 1,350 | 1,360 | 1,283 | 1,283 | -69 | -5.1% | 52,700 |
| 2024/08/16 | 1,302 | 1,368 | 1,294 | 1,352 | +63 | +4.9% | 105,200 |
| 2024/08/15 | 1,334 | 1,370 | 1,272 | 1,289 | +14 | +1.1% | 166,900 |
| 2024/08/14 | 1,296 | 1,301 | 1,263 | 1,275 | -19 | -1.5% | 63,200 |
| 2024/08/13 | 1,257 | 1,294 | 1,257 | 1,294 | +37 | +2.9% | 69,400 |
| 2024/08/09 | 1,255 | 1,297 | 1,243 | 1,257 | +32 | +2.6% | 84,200 |
| 2024/08/08 | 1,178 | 1,283 | 1,169 | 1,225 | +49 | +4.2% | 71,800 |
151～
200
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 | 180,300円 | +22.1% | +25.0% | 1.16% | 21.70倍 | 9.63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 | 35,300円 | +5.0% | +9.1% | 2.83% | 14.46倍 | 2.80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
