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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,685 | 1,695 | 1,648 | 1,679 | +25 | +1.5% | 55,500 |
| 2024/11/20 | 1,650 | 1,714 | 1,644 | 1,654 | +10 | +0.6% | 81,900 |
| 2024/11/19 | 1,585 | 1,646 | 1,577 | 1,644 | +45 | +2.8% | 100,400 |
| 2024/11/18 | 1,683 | 1,683 | 1,587 | 1,599 | -109 | -6.4% | 179,400 |
| 2024/11/15 | 1,698 | 1,749 | 1,668 | 1,708 | +11 | +0.6% | 123,500 |
| 2024/11/14 | 1,698 | 1,735 | 1,687 | 1,697 | -4 | -0.2% | 106,800 |
| 2024/11/13 | 1,700 | 1,740 | 1,681 | 1,701 | +11 | +0.7% | 104,300 |
| 2024/11/12 | 1,696 | 1,710 | 1,645 | 1,690 | -6 | -0.4% | 111,800 |
| 2024/11/11 | 1,695 | 1,720 | 1,677 | 1,696 | +19 | +1.1% | 94,200 |
| 2024/11/08 | 1,673 | 1,701 | 1,620 | 1,677 | -3 | -0.2% | 189,800 |
| 2024/11/07 | 1,752 | 1,779 | 1,641 | 1,680 | -60 | -3.4% | 332,800 |
| 2024/11/06 | 1,597 | 1,740 | 1,534 | 1,740 | +207 | +13.5% | 481,300 |
| 2024/11/05 | 1,550 | 1,580 | 1,487 | 1,533 | +23 | +1.5% | 206,200 |
| 2024/11/01 | 1,495 | 1,525 | 1,460 | 1,510 | -20 | -1.3% | 191,900 |
| 2024/10/31 | 1,454 | 1,530 | 1,429 | 1,530 | +78 | +5.4% | 224,200 |
| 2024/10/30 | 1,449 | 1,505 | 1,442 | 1,452 | -1 | -0.1% | 162,500 |
| 2024/10/29 | 1,478 | 1,486 | 1,441 | 1,453 | -14 | -1% | 117,600 |
| 2024/10/28 | 1,370 | 1,487 | 1,370 | 1,467 | +107 | +7.9% | 199,300 |
| 2024/10/25 | 1,388 | 1,398 | 1,341 | 1,360 | -11 | -0.8% | 124,100 |
| 2024/10/24 | 1,356 | 1,401 | 1,331 | 1,371 | +9 | +0.7% | 104,100 |
| 2024/10/23 | 1,378 | 1,418 | 1,349 | 1,362 | -16 | -1.2% | 172,200 |
| 2024/10/22 | 1,407 | 1,436 | 1,366 | 1,378 | -29 | -2.1% | 116,900 |
| 2024/10/21 | 1,380 | 1,467 | 1,377 | 1,407 | +22 | +1.6% | 163,900 |
| 2024/10/18 | 1,404 | 1,445 | 1,336 | 1,385 | +11 | +0.8% | 261,700 |
| 2024/10/17 | 1,388 | 1,409 | 1,313 | 1,374 | -36 | -2.6% | 280,700 |
| 2024/10/16 | 1,395 | 1,422 | 1,366 | 1,410 | -24 | -1.7% | 249,400 |
| 2024/10/15 | 1,542 | 1,542 | 1,410 | 1,434 | -89 | -5.8% | 360,600 |
| 2024/10/11 | 1,573 | 1,606 | 1,515 | 1,523 | -68 | -4.3% | 222,100 |
| 2024/10/10 | 1,640 | 1,708 | 1,566 | 1,591 | -62 | -3.8% | 258,700 |
| 2024/10/09 | 1,652 | 1,714 | 1,637 | 1,653 | +5 | +0.3% | 269,400 |
| 2024/10/08 | 1,611 | 1,662 | 1,585 | 1,648 | +25 | +1.5% | 180,000 |
| 2024/10/07 | 1,604 | 1,637 | 1,512 | 1,623 | +34 | +2.1% | 323,600 |
| 2024/10/04 | 1,613 | 1,623 | 1,540 | 1,589 | -35 | -2.2% | 257,500 |
| 2024/10/03 | 1,690 | 1,698 | 1,611 | 1,624 | +26 | +1.6% | 370,900 |
| 2024/10/02 | 1,611 | 1,658 | 1,580 | 1,598 | -4 | -0.2% | 311,300 |
| 2024/10/01 | 1,523 | 1,661 | 1,518 | 1,602 | +139 | +9.5% | 580,200 |
| 2024/09/30 | 1,506 | 1,590 | 1,445 | 1,463 | -83 | -5.4% | 451,900 |
| 2024/09/27 | 1,540 | 1,608 | 1,520 | 1,546 | -14 | -0.9% | 278,500 |
| 2024/09/26 | 1,502 | 1,594 | 1,450 | 1,560 | +66 | +4.4% | 365,300 |
| 2024/09/25 | 1,480 | 1,573 | 1,475 | 1,494 | +14 | +0.9% | 451,900 |
| 2024/09/24 | 1,620 | 1,647 | 1,471 | 1,480 | -100 | -6.3% | 768,600 |
| 2024/09/20 | 1,560 | 1,623 | 1,466 | 1,580 | +60 | +3.9% | 1,392,100 |
| 2024/09/19 | 1,343 | 1,560 | 1,325 | 1,520 | +231 | +17.9% | 1,951,800 |
| 2024/09/18 | 1,195 | 1,320 | 1,181 | 1,289 | +114 | +9.7% | 1,102,200 |
| 2024/09/17 | 1,135 | 1,324 | 1,103 | 1,175 | +11 | +0.9% | 2,095,200 |
| 2024/09/13 | 1,213 | 1,213 | 1,150 | 1,164 | -47 | -3.9% | 359,400 |
| 2024/09/12 | 1,164 | 1,213 | 1,160 | 1,211 | +83 | +7.4% | 389,200 |
| 2024/09/11 | 1,160 | 1,160 | 1,107 | 1,128 | -49 | -4.2% | 226,500 |
| 2024/09/10 | 1,200 | 1,200 | 1,136 | 1,177 | -10 | -0.8% | 337,100 |
| 2024/09/09 | 1,100 | 1,221 | 1,088 | 1,187 | +29 | +2.5% | 532,800 |
1～
50
件表示中 / 83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 | 167,900円 | +45.1% | +42.6% | 1.19% | 25.89倍 | 16.00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 |
| ＮＩＳＳＯＨＤ | 79,300円 | +9.4% | +24.3% | 2.77% | 10.84倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エイジス | 249,200円 | +10.0% | +9.6% | 3.41% | 10.32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 |
| ＩＢＪ | 63,100円 | +3.1% | +0.5% | 1.27% | 15.60倍 | 3.19倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ナック | 56,600円 | +20.3% | +67.4% | 3.89% | 9.57倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
