決算new！
2025/02/14 発表
10-12月期(3Q)経常は16％増益
7092東証P貸借
業種 サービス業
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ 株価時系列データ
PTS
1,451.4
円
(17:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,493 (24/11/27) | 890 (24/03/11) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,493 (24/11/27) | 890 (24/03/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,300 | 1,526 | 1,300 | 1,456 | +216 | +17.4 | 368,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,275 | 1,283 | 1,237 | 1,240 | -33 | -2.6 | 59,900 |
| 2/7 | 1,282 | 1,307 | 1,260 | 1,273 | -19 | -1.5 | 82,300 |
| 1/31 | 1,385 | 1,385 | 1,291 | 1,292 | -69 | -5.1 | 65,900 |
| 1/24 | 1,287 | 1,370 | 1,285 | 1,361 | +70 | +5.4 | 83,600 |
| 1/17 | 1,300 | 1,348 | 1,273 | 1,291 | -14 | -1.1 | 102,300 |
| 1/10 | 1,362 | 1,370 | 1,295 | 1,305 | -55 | -4.0 | 143,600 |
| 12/30 | 1,367 | 1,377 | 1,355 | 1,360 | -13 | -1.0 | 14,300 |
| 12/27 | 1,360 | 1,393 | 1,350 | 1,373 | +19 | +1.4 | 91,900 |
| 12/20 | 1,434 | 1,440 | 1,348 | 1,354 | -88 | -6.1 | 124,000 |
| 12/13 | 1,394 | 1,460 | 1,386 | 1,442 | +57 | +4.1 | 95,200 |
| 12/6 | 1,451 | 1,451 | 1,380 | 1,385 | -56 | -3.9 | 93,000 |
| 11/29 | 1,433 | 1,493 | 1,402 | 1,441 | +16 | +1.1 | 115,300 |
| 11/22 | 1,405 | 1,459 | 1,384 | 1,425 | +17 | +1.2 | 120,500 |
| 11/15 | 1,343 | 1,427 | 1,315 | 1,408 | +66 | +4.9 | 189,900 |
| 11/8 | 1,317 | 1,364 | 1,303 | 1,342 | +27 | +2.1 | 82,700 |
| 11/1 | 1,270 | 1,350 | 1,265 | 1,315 | +49 | +3.9 | 104,100 |
| 10/25 | 1,302 | 1,328 | 1,266 | 1,266 | -30 | -2.3 | 70,300 |
| 10/18 | 1,325 | 1,337 | 1,291 | 1,296 | -21 | -1.6 | 68,900 |
| 10/11 | 1,388 | 1,443 | 1,314 | 1,317 | -61 | -4.4 | 155,600 |
| 10/4 | 1,349 | 1,420 | 1,320 | 1,378 | -1 | -0.1 | 173,900 |
| 9/27 | 1,320 | 1,397 | 1,303 | 1,379 | +59 | +4.5 | 154,100 |
| 9/20 | 1,231 | 1,339 | 1,205 | 1,320 | +85 | +6.9 | 165,600 |
| 9/13 | 1,250 | 1,284 | 1,205 | 1,235 | -31 | -2.5 | 154,000 |
| 9/6 | 1,289 | 1,297 | 1,233 | 1,266 | -21 | -1.6 | 162,200 |
| 8/30 | 1,268 | 1,303 | 1,249 | 1,287 | +32 | +2.6 | 132,000 |
| 8/23 | 1,350 | 1,360 | 1,253 | 1,255 | -97 | -7.2 | 225,000 |
| 8/16 | 1,257 | 1,370 | 1,257 | 1,352 | +95 | +7.6 | 404,700 |
| 8/9 | 1,127 | 1,297 | 1,025 | 1,257 | +88 | +7.5 | 632,400 |
| 8/2 | 1,252 | 1,289 | 1,169 | 1,169 | -77 | -6.2 | 246,400 |
| 7/26 | 1,295 | 1,315 | 1,237 | 1,246 | -58 | -4.5 | 223,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
