フィットイージーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,394 | 1,401 | 1,283 | 1,361 | -50 | -3.5% | 428,900 |
| 2025/04/03 | 1,371 | 1,417 | 1,359 | 1,411 | -50 | -3.4% | 211,000 |
| 2025/04/02 | 1,430 | 1,477 | 1,430 | 1,461 | +36 | +2.5% | 153,800 |
| 2025/04/01 | 1,460 | 1,485 | 1,425 | 1,425 | -23 | -1.6% | 139,700 |
| 2025/03/31 | 1,460 | 1,491 | 1,446 | 1,448 | -39 | -2.6% | 100,000 |
| 2025/03/28 | 1,492 | 1,503 | 1,475 | 1,487 | -18 | -1.2% | 85,000 |
| 2025/03/27 | 1,548 | 1,548 | 1,485 | 1,505 | -55 | -3.5% | 169,200 |
| 2025/03/26 | 1,492 | 1,584 | 1,490 | 1,560 | +62 | +4.1% | 158,100 |
| 2025/03/25 | 1,505 | 1,546 | 1,489 | 1,498 | +18 | +1.2% | 193,700 |
| 2025/03/24 | 1,450 | 1,487 | 1,438 | 1,480 | +26 | +1.8% | 88,300 |
| 2025/03/21 | 1,450 | 1,469 | 1,430 | 1,454 | -6 | -0.4% | 133,200 |
| 2025/03/19 | 1,524 | 1,542 | 1,450 | 1,460 | -76 | -4.9% | 248,100 |
| 2025/03/18 | 1,513 | 1,540 | 1,441 | 1,536 | +26 | +1.7% | 396,700 |
| 2025/03/17 | 1,559 | 1,628 | 1,485 | 1,510 | -169 | -10.1% | 774,000 |
| 2025/03/14 | 1,633 | 1,693 | 1,620 | 1,679 | +49 | +3% | 197,900 |
| 2025/03/13 | 1,691 | 1,691 | 1,630 | 1,630 | -44 | -2.6% | 117,500 |
| 2025/03/12 | 1,690 | 1,700 | 1,653 | 1,674 | -11 | -0.7% | 72,200 |
| 2025/03/11 | 1,660 | 1,690 | 1,621 | 1,685 | +9 | +0.5% | 96,200 |
| 2025/03/10 | 1,695 | 1,713 | 1,667 | 1,676 | -28 | -1.6% | 95,300 |
| 2025/03/07 | 1,630 | 1,737 | 1,630 | 1,704 | +56 | +3.4% | 159,700 |
| 2025/03/06 | 1,600 | 1,665 | 1,570 | 1,648 | +63 | +4% | 118,000 |
| 2025/03/05 | 1,638 | 1,651 | 1,567 | 1,585 | -59 | -3.6% | 139,700 |
| 2025/03/04 | 1,637 | 1,652 | 1,607 | 1,644 | -3 | -0.2% | 68,300 |
| 2025/03/03 | 1,630 | 1,667 | 1,617 | 1,647 | +42 | +2.6% | 101,800 |
| 2025/02/28 | 1,596 | 1,645 | 1,584 | 1,605 | -10 | -0.6% | 104,100 |
| 2025/02/27 | 1,647 | 1,658 | 1,605 | 1,615 | -33 | -2% | 113,100 |
| 2025/02/26 | 1,633 | 1,702 | 1,605 | 1,648 | -2 | -0.1% | 144,200 |
| 2025/02/25 | 1,638 | 1,661 | 1,588 | 1,650 | +52 | +3.3% | 126,700 |
| 2025/02/21 | 1,551 | 1,610 | 1,530 | 1,598 | +27 | +1.7% | 78,000 |
| 2025/02/20 | 1,598 | 1,610 | 1,551 | 1,571 | -34 | -2.1% | 105,700 |
| 2025/02/19 | 1,656 | 1,669 | 1,603 | 1,605 | -52 | -3.1% | 97,100 |
| 2025/02/18 | 1,650 | 1,682 | 1,647 | 1,657 | +29 | +1.8% | 166,800 |
| 2025/02/17 | 1,597 | 1,648 | 1,584 | 1,628 | +71 | +4.6% | 139,200 |
| 2025/02/14 | 1,570 | 1,579 | 1,542 | 1,557 | -3 | -0.2% | 73,100 |
| 2025/02/13 | 1,580 | 1,589 | 1,538 | 1,560 | -16 | -1% | 123,700 |
| 2025/02/12 | 1,535 | 1,581 | 1,512 | 1,576 | +76 | +5.1% | 164,500 |
| 2025/02/10 | 1,433 | 1,512 | 1,417 | 1,500 | +53 | +3.7% | 127,700 |
| 2025/02/07 | 1,411 | 1,469 | 1,410 | 1,447 | +22 | +1.5% | 81,500 |
| 2025/02/06 | 1,488 | 1,488 | 1,419 | 1,425 | -64 | -4.3% | 135,800 |
| 2025/02/05 | 1,436 | 1,489 | 1,431 | 1,489 | +31 | +2.1% | 74,500 |
| 2025/02/04 | 1,481 | 1,529 | 1,450 | 1,458 | -37 | -2.5% | 131,200 |
| 2025/02/03 | 1,470 | 1,501 | 1,462 | 1,495 | +13 | +0.9% | 80,600 |
| 2025/01/31 | 1,482 | 1,521 | 1,467 | 1,482 | +9 | +0.6% | 90,900 |
| 2025/01/30 | 1,496 | 1,515 | 1,465 | 1,473 | -36 | -2.4% | 96,600 |
| 2025/01/29 | 1,560 | 1,563 | 1,506 | 1,509 | -54 | -3.5% | 130,500 |
| 2025/01/28 | 1,527 | 1,575 | 1,497 | 1,563 | +25 | +1.6% | 122,600 |
| 2025/01/27 | 1,520 | 1,552 | 1,493 | 1,538 | +40 | +2.7% | 217,100 |
| 2025/01/24 | 1,430 | 1,505 | 1,419 | 1,498 | +62 | +4.3% | 185,400 |
| 2025/01/23 | 1,475 | 1,556 | 1,402 | 1,436 | -20 | -1.4% | 452,100 |
| 2025/01/22 | 1,400 | 1,472 | 1,392 | 1,456 | +79 | +5.7% | 276,900 |
1～
50
件表示中 / 171件
類似銘柄と比較する
現在ご覧いただいている「フィットイージ」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 |
|---|---|---|---|---|---|---|---|---|
| フィットイージ | 136,100円 | +22.1% | +25.0% | 1.54% | 16.38倍 | 7.27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 |
| ビーウィズ | 154,200円 | -3.0% | -43.0% | 4.99% | 22.64倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| エスプール | 27,400円 | +5.0% | +9.1% | 3.65% | 11.22倍 | 2.18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 |
| ルネサンス | 101,000円 | +45.6% | +129.0% | 1.19% | 24.47倍 | 1.65倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ヒビノ | 208,500円 | +17.8% | +32.2% | 3.36% | 9.63倍 | 1.91倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
