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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/24 | 1,428 | 1,431 | 1,406 | 1,419 | +4 | +0.3% | 41,300 |
| 2024/06/21 | 1,441 | 1,470 | 1,403 | 1,415 | -9 | -0.6% | 128,800 |
| 2024/06/20 | 1,378 | 1,424 | 1,378 | 1,424 | +46 | +3.3% | 71,900 |
| 2024/06/19 | 1,393 | 1,394 | 1,367 | 1,378 | -14 | -1% | 46,800 |
| 2024/06/18 | 1,395 | 1,403 | 1,369 | 1,392 | +15 | +1.1% | 40,800 |
| 2024/06/17 | 1,365 | 1,379 | 1,329 | 1,377 | -18 | -1.3% | 121,000 |
| 2024/06/14 | 1,300 | 1,404 | 1,300 | 1,395 | +109 | +8.5% | 164,300 |
| 2024/06/13 | 1,316 | 1,318 | 1,286 | 1,286 | -35 | -2.6% | 44,400 |
| 2024/06/12 | 1,265 | 1,326 | 1,265 | 1,321 | +37 | +2.9% | 71,800 |
| 2024/06/11 | 1,323 | 1,323 | 1,280 | 1,284 | -39 | -2.9% | 62,200 |
| 2024/06/10 | 1,343 | 1,364 | 1,321 | 1,323 | -10 | -0.8% | 57,100 |
| 2024/06/07 | 1,314 | 1,336 | 1,314 | 1,333 | +21 | +1.6% | 63,400 |
| 2024/06/06 | 1,299 | 1,312 | 1,289 | 1,312 | +15 | +1.2% | 42,400 |
| 2024/06/05 | 1,288 | 1,339 | 1,284 | 1,297 | +10 | +0.8% | 114,100 |
| 2024/06/04 | 1,263 | 1,297 | 1,255 | 1,287 | +19 | +1.5% | 60,100 |
| 2024/06/03 | 1,270 | 1,271 | 1,256 | 1,268 | ±0 | ±0% | 32,700 |
| 2024/05/31 | 1,230 | 1,279 | 1,230 | 1,268 | +40 | +3.3% | 64,700 |
| 2024/05/30 | 1,208 | 1,236 | 1,205 | 1,228 | -1 | -0.1% | 61,700 |
201～
250
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
