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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/09/06 | 1,214 | 1,221 | 1,087 | 1,158 | -67 | -5.5% | 869,700 |
| 2024/09/05 | 1,121 | 1,302 | 1,121 | 1,225 | +109 | +9.8% | 826,900 |
| 2024/09/04 | 1,116 | 1,161 | 1,100 | 1,116 | -84 | -7% | 380,600 |
| 2024/09/03 | 1,240 | 1,289 | 1,162 | 1,200 | +2 | +0.2% | 754,700 |
| 2024/09/02 | 1,174 | 1,226 | 1,127 | 1,198 | +54 | +4.7% | 553,200 |
| 2024/08/30 | 1,116 | 1,157 | 1,102 | 1,144 | +58 | +5.3% | 241,500 |
| 2024/08/29 | 1,074 | 1,110 | 1,070 | 1,086 | +5 | +0.5% | 119,500 |
| 2024/08/28 | 1,129 | 1,129 | 1,038 | 1,081 | -49 | -4.3% | 230,600 |
101～
150
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 | 146,400円 | +22.1% | +25.0% | 1.43% | 17.62倍 | 7.82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 | 192,500円 | +8.6% | +6.8% | 1.82% | 18.20倍 | 1.95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 | 210,700円 | +5.0% | +8.0% | 4.27% | 11.58倍 | 3.27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 | 167,500円 | +10.3% | +10.1% | 0.79% | 13.11倍 | 2.91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 | 162,700円 | +26.9% | +32.1% | 0.15% | 11.02倍 | 2.83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
