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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,470 | 1,495 | 1,455 | 1,469 | +15 | +1% | 37,700 |
| 2023/04/06 | 1,417 | 1,462 | 1,409 | 1,454 | +25 | +1.7% | 48,500 |
| 2023/04/05 | 1,441 | 1,464 | 1,423 | 1,429 | -26 | -1.8% | 33,700 |
| 2023/04/04 | 1,472 | 1,484 | 1,447 | 1,455 | -17 | -1.2% | 50,000 |
| 2023/04/03 | 1,441 | 1,498 | 1,441 | 1,472 | +52 | +3.7% | 57,000 |
| 2023/03/31 | 1,414 | 1,428 | 1,402 | 1,420 | +19 | +1.4% | 78,300 |
| 2023/03/30 | 1,377 | 1,428 | 1,363 | 1,401 | +27 | +2% | 106,200 |
| 2023/03/29 | 1,360 | 1,382 | 1,357 | 1,374 | +14 | +1% | 67,500 |
| 2023/03/28 | 1,367 | 1,385 | 1,356 | 1,360 | -1 | -0.1% | 56,100 |
| 2023/03/27 | 1,383 | 1,383 | 1,340 | 1,361 | -9 | -0.7% | 106,200 |
| 2023/03/24 | 1,395 | 1,395 | 1,352 | 1,370 | -1 | -0.1% | 66,000 |
| 2023/03/23 | 1,413 | 1,413 | 1,348 | 1,371 | -42 | -3% | 117,500 |
| 2023/03/22 | 1,431 | 1,446 | 1,401 | 1,413 | +20 | +1.4% | 54,400 |
| 2023/03/20 | 1,417 | 1,460 | 1,387 | 1,393 | -24 | -1.7% | 79,400 |
| 2023/03/17 | 1,387 | 1,435 | 1,387 | 1,417 | +35 | +2.5% | 57,400 |
| 2023/03/16 | 1,363 | 1,388 | 1,340 | 1,382 | -14 | -1% | 52,400 |
| 2023/03/15 | 1,420 | 1,430 | 1,390 | 1,396 | +6 | +0.4% | 36,800 |
| 2023/03/14 | 1,410 | 1,440 | 1,390 | 1,390 | -44 | -3.1% | 96,400 |
| 2023/03/13 | 1,420 | 1,440 | 1,399 | 1,434 | -35 | -2.4% | 153,600 |
| 2023/03/10 | 1,515 | 1,515 | 1,434 | 1,469 | -69 | -4.5% | 120,700 |
| 2023/03/09 | 1,574 | 1,574 | 1,521 | 1,538 | -21 | -1.3% | 46,200 |
| 2023/03/08 | 1,560 | 1,580 | 1,531 | 1,559 | -14 | -0.9% | 66,800 |
| 2023/03/07 | 1,514 | 1,573 | 1,512 | 1,573 | +61 | +4% | 58,600 |
| 2023/03/06 | 1,481 | 1,512 | 1,470 | 1,512 | +38 | +2.6% | 58,000 |
| 2023/03/03 | 1,465 | 1,485 | 1,462 | 1,474 | +22 | +1.5% | 38,700 |
| 2023/03/02 | 1,483 | 1,491 | 1,451 | 1,452 | -8 | -0.5% | 42,600 |
| 2023/03/01 | 1,477 | 1,492 | 1,446 | 1,460 | -8 | -0.5% | 66,700 |
| 2023/02/28 | 1,467 | 1,468 | 1,438 | 1,468 | +18 | +1.2% | 40,400 |
| 2023/02/27 | 1,394 | 1,458 | 1,380 | 1,450 | +41 | +2.9% | 71,300 |
| 2023/02/24 | 1,397 | 1,409 | 1,362 | 1,409 | +27 | +2% | 51,700 |
| 2023/02/22 | 1,339 | 1,387 | 1,335 | 1,382 | +16 | +1.2% | 63,800 |
| 2023/02/21 | 1,384 | 1,396 | 1,359 | 1,366 | -5 | -0.4% | 61,600 |
| 2023/02/20 | 1,310 | 1,383 | 1,310 | 1,371 | +66 | +5.1% | 168,800 |
| 2023/02/17 | 1,322 | 1,322 | 1,278 | 1,305 | -38 | -2.8% | 156,400 |
| 2023/02/16 | 1,375 | 1,395 | 1,302 | 1,343 | -44 | -3.2% | 177,300 |
| 2023/02/15 | 1,437 | 1,438 | 1,358 | 1,387 | +160 | +13% | 493,100 |
| 2023/02/14 | 1,219 | 1,258 | 1,219 | 1,227 | +8 | +0.7% | 50,700 |
| 2023/02/13 | 1,247 | 1,249 | 1,206 | 1,219 | -9 | -0.7% | 36,600 |
| 2023/02/10 | 1,229 | 1,250 | 1,224 | 1,228 | -11 | -0.9% | 21,800 |
| 2023/02/09 | 1,216 | 1,245 | 1,202 | 1,239 | +10 | +0.8% | 21,900 |
| 2023/02/08 | 1,203 | 1,237 | 1,203 | 1,229 | +26 | +2.2% | 45,800 |
| 2023/02/07 | 1,234 | 1,237 | 1,191 | 1,203 | -31 | -2.5% | 57,400 |
| 2023/02/06 | 1,230 | 1,246 | 1,226 | 1,234 | +10 | +0.8% | 28,400 |
| 2023/02/03 | 1,210 | 1,259 | 1,201 | 1,224 | +11 | +0.9% | 75,900 |
| 2023/02/02 | 1,217 | 1,236 | 1,209 | 1,213 | +7 | +0.6% | 32,000 |
| 2023/02/01 | 1,191 | 1,221 | 1,191 | 1,206 | +16 | +1.3% | 27,400 |
| 2023/01/31 | 1,199 | 1,208 | 1,183 | 1,190 | -9 | -0.8% | 17,900 |
| 2023/01/30 | 1,185 | 1,208 | 1,185 | 1,199 | +15 | +1.3% | 53,500 |
| 2023/01/27 | 1,189 | 1,198 | 1,175 | 1,184 | -5 | -0.4% | 16,500 |
| 2023/01/26 | 1,186 | 1,205 | 1,180 | 1,189 | +3 | +0.3% | 57,900 |
401～
450
件表示中 / 965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 | 142,500円 | +18.8% | -20.2% | 3.16% | 17.23倍 | 2.03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 |
| エスプール | 34,000円 | +5.0% | +2.9% | 2.94% | 14.69倍 | 3.19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 |
| エイジス | 248,800円 | +10.0% | +9.6% | 3.42% | 10.31倍 | 0.88倍 |
|
棚卸代行ほか店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ナック | 57,300円 | +20.3% | +67.4% | 3.84% | 9.69倍 | 1.12倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| フィットイージ | 168,200円 | +45.1% | +42.6% | 1.19% | 25.94倍 | 16.03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 |
市場注目の銘柄
チャート関連のコラム
