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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 1,457 | 1,457 | 1,370 | 1,377 | -50 | -3.5% | 236,700 |
| 2025/01/20 | 1,468 | 1,468 | 1,376 | 1,427 | -38 | -2.6% | 303,400 |
| 2025/01/17 | 1,454 | 1,476 | 1,431 | 1,465 | -17 | -1.1% | 147,800 |
| 2025/01/16 | 1,480 | 1,490 | 1,427 | 1,482 | -28 | -1.9% | 269,500 |
| 2025/01/15 | 1,563 | 1,564 | 1,501 | 1,510 | -58 | -3.7% | 178,700 |
| 2025/01/14 | 1,575 | 1,584 | 1,532 | 1,568 | -29 | -1.8% | 193,800 |
| 2025/01/10 | 1,596 | 1,609 | 1,571 | 1,597 | -19 | -1.2% | 161,100 |
| 2025/01/09 | 1,666 | 1,668 | 1,591 | 1,616 | -63 | -3.8% | 292,100 |
| 2025/01/08 | 1,680 | 1,718 | 1,651 | 1,679 | -31 | -1.8% | 184,900 |
| 2025/01/07 | 1,765 | 1,765 | 1,701 | 1,710 | -15 | -0.9% | 151,600 |
| 2025/01/06 | 1,859 | 1,873 | 1,722 | 1,725 | -84 | -4.6% | 245,100 |
| 2024/12/30 | 1,830 | 1,838 | 1,783 | 1,809 | -23 | -1.3% | 162,900 |
| 2024/12/27 | 1,853 | 1,892 | 1,821 | 1,832 | +2 | +0.1% | 172,500 |
| 2024/12/26 | 1,914 | 1,914 | 1,806 | 1,830 | -57 | -3% | 191,900 |
| 2024/12/25 | 1,884 | 1,928 | 1,807 | 1,887 | -33 | -1.7% | 277,000 |
| 2024/12/24 | 1,990 | 2,007 | 1,905 | 1,920 | -14 | -0.7% | 127,000 |
| 2024/12/23 | 2,026 | 2,066 | 1,926 | 1,934 | -92 | -4.5% | 254,400 |
| 2024/12/20 | 2,013 | 2,068 | 1,995 | 2,026 | +14 | +0.7% | 230,200 |
| 2024/12/19 | 2,047 | 2,068 | 1,990 | 2,012 | -73 | -3.5% | 287,300 |
| 2024/12/18 | 2,057 | 2,100 | 1,977 | 2,085 | +25 | +1.2% | 288,700 |
| 2024/12/17 | 2,077 | 2,084 | 1,967 | 2,060 | -2 | -0.1% | 455,100 |
| 2024/12/16 | 1,889 | 2,118 | 1,832 | 2,062 | +344 | +20% | 1,510,400 |
| 2024/12/13 | 1,710 | 1,750 | 1,691 | 1,718 | +38 | +2.3% | 404,800 |
| 2024/12/12 | 1,725 | 1,745 | 1,680 | 1,680 | -44 | -2.6% | 142,100 |
| 2024/12/11 | 1,686 | 1,749 | 1,676 | 1,724 | +60 | +3.6% | 152,600 |
| 2024/12/10 | 1,676 | 1,701 | 1,635 | 1,664 | -39 | -2.3% | 243,000 |
| 2024/12/09 | 1,692 | 1,727 | 1,661 | 1,703 | +51 | +3.1% | 187,700 |
| 2024/12/06 | 1,697 | 1,697 | 1,608 | 1,652 | -23 | -1.4% | 222,100 |
| 2024/12/05 | 1,635 | 1,719 | 1,635 | 1,675 | +45 | +2.8% | 162,700 |
| 2024/12/04 | 1,661 | 1,690 | 1,590 | 1,630 | +9 | +0.6% | 266,600 |
| 2024/12/03 | 1,742 | 1,759 | 1,610 | 1,621 | -118 | -6.8% | 260,500 |
| 2024/12/02 | 1,873 | 1,873 | 1,706 | 1,739 | -103 | -5.6% | 224,800 |
| 2024/11/29 | 1,839 | 1,859 | 1,787 | 1,842 | +21 | +1.2% | 98,400 |
| 2024/11/28 | 1,808 | 1,855 | 1,788 | 1,821 | -19 | -1% | 96,600 |
| 2024/11/27 | 1,865 | 1,916 | 1,800 | 1,840 | +47 | +2.6% | 234,900 |
| 2024/11/26 | 1,760 | 1,825 | 1,736 | 1,793 | +85 | +5% | 291,300 |
| 2024/11/25 | 1,687 | 1,720 | 1,640 | 1,708 | +26 | +1.5% | 98,000 |
| 2024/11/22 | 1,670 | 1,689 | 1,630 | 1,682 | +3 | +0.2% | 75,200 |
| 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 |
51～
100
件表示中 / 175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 | 145,500円 | +22.1% | +25.0% | 1.44% | 17.51倍 | 7.77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 |
| Ｅ Ｇ | 191,900円 | +8.6% | +6.8% | 1.82% | 18.15倍 | 1.94倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| 学究社 | 210,200円 | +5.0% | +8.0% | 4.28% | 11.55倍 | 3.26倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| セラク | 165,100円 | +10.3% | +10.1% | 0.80% | 12.92倍 | 2.87倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ポート | 160,500円 | +26.9% | +32.1% | 0.16% | 10.87倍 | 2.80倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
