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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/08/07 | 1,190 | 1,221 | 1,143 | 1,176 | -45 | -3.7% | 101,500 |
| 2024/08/06 | 1,230 | 1,260 | 1,190 | 1,221 | +196 | +19.1% | 188,200 |
| 2024/08/05 | 1,127 | 1,164 | 1,025 | 1,025 | -144 | -12.3% | 186,700 |
| 2024/08/02 | 1,188 | 1,237 | 1,169 | 1,169 | -66 | -5.3% | 79,900 |
| 2024/08/01 | 1,268 | 1,289 | 1,221 | 1,235 | -35 | -2.8% | 38,900 |
| 2024/07/31 | 1,231 | 1,270 | 1,178 | 1,270 | +25 | +2% | 44,500 |
| 2024/07/30 | 1,267 | 1,268 | 1,242 | 1,245 | -19 | -1.5% | 52,800 |
| 2024/07/29 | 1,252 | 1,264 | 1,241 | 1,264 | +18 | +1.4% | 30,300 |
| 2024/07/26 | 1,252 | 1,278 | 1,243 | 1,246 | -6 | -0.5% | 25,800 |
| 2024/07/25 | 1,243 | 1,270 | 1,237 | 1,252 | +2 | +0.2% | 36,900 |
| 2024/07/24 | 1,277 | 1,280 | 1,248 | 1,250 | -39 | -3% | 63,000 |
| 2024/07/23 | 1,300 | 1,315 | 1,281 | 1,289 | +9 | +0.7% | 40,300 |
| 2024/07/22 | 1,295 | 1,300 | 1,268 | 1,280 | -24 | -1.8% | 57,700 |
| 2024/07/19 | 1,321 | 1,325 | 1,302 | 1,304 | -31 | -2.3% | 42,500 |
| 2024/07/18 | 1,330 | 1,357 | 1,322 | 1,335 | -12 | -0.9% | 43,400 |
| 2024/07/17 | 1,377 | 1,377 | 1,336 | 1,347 | -21 | -1.5% | 63,200 |
| 2024/07/16 | 1,398 | 1,412 | 1,360 | 1,368 | -6 | -0.4% | 63,000 |
| 2024/07/12 | 1,338 | 1,383 | 1,316 | 1,374 | +36 | +2.7% | 59,900 |
| 2024/07/11 | 1,371 | 1,371 | 1,306 | 1,338 | -33 | -2.4% | 140,700 |
| 2024/07/10 | 1,415 | 1,430 | 1,350 | 1,371 | -43 | -3% | 74,800 |
| 2024/07/09 | 1,417 | 1,440 | 1,392 | 1,414 | +8 | +0.6% | 69,300 |
| 2024/07/08 | 1,432 | 1,435 | 1,406 | 1,406 | -26 | -1.8% | 33,800 |
| 2024/07/05 | 1,420 | 1,465 | 1,420 | 1,432 | +22 | +1.6% | 60,800 |
| 2024/07/04 | 1,420 | 1,441 | 1,410 | 1,410 | -10 | -0.7% | 25,900 |
| 2024/07/03 | 1,413 | 1,427 | 1,408 | 1,420 | +10 | +0.7% | 18,500 |
| 2024/07/02 | 1,422 | 1,446 | 1,402 | 1,410 | -11 | -0.8% | 29,800 |
| 2024/07/01 | 1,460 | 1,465 | 1,410 | 1,421 | -18 | -1.3% | 55,400 |
| 2024/06/28 | 1,460 | 1,460 | 1,422 | 1,439 | -9 | -0.6% | 45,800 |
| 2024/06/27 | 1,400 | 1,453 | 1,400 | 1,448 | +47 | +3.4% | 74,200 |
| 2024/06/26 | 1,468 | 1,469 | 1,390 | 1,401 | -52 | -3.6% | 76,000 |
| 2024/06/25 | 1,449 | 1,475 | 1,448 | 1,453 | +34 | +2.4% | 48,000 |
151～
200
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
