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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/05/29 | 1,256 | 1,274 | 1,220 | 1,229 | -27 | -2.1% | 56,700 |
| 2024/05/28 | 1,268 | 1,281 | 1,253 | 1,256 | -3 | -0.2% | 49,800 |
| 2024/05/27 | 1,232 | 1,265 | 1,232 | 1,259 | +40 | +3.3% | 64,300 |
| 2024/05/24 | 1,241 | 1,242 | 1,217 | 1,219 | -22 | -1.8% | 37,100 |
| 2024/05/23 | 1,240 | 1,254 | 1,225 | 1,241 | -2 | -0.2% | 38,600 |
| 2024/05/22 | 1,195 | 1,270 | 1,182 | 1,243 | +36 | +3% | 166,900 |
| 2024/05/21 | 1,198 | 1,226 | 1,198 | 1,207 | +10 | +0.8% | 71,900 |
| 2024/05/20 | 1,217 | 1,299 | 1,196 | 1,197 | -9 | -0.7% | 350,800 |
| 2024/05/17 | 1,188 | 1,230 | 1,172 | 1,206 | +22 | +1.9% | 151,500 |
| 2024/05/16 | 1,159 | 1,193 | 1,147 | 1,184 | +15 | +1.3% | 141,500 |
| 2024/05/15 | 1,094 | 1,186 | 1,093 | 1,169 | +105 | +9.9% | 480,000 |
251～
300
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
