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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/08/27 | 1,087 | 1,147 | 1,071 | 1,130 | +68 | +6.4% | 382,600 |
| 2024/08/26 | 1,047 | 1,080 | 1,028 | 1,062 | +41 | +4% | 141,300 |
| 2024/08/23 | 1,007 | 1,073 | 998 | 1,021 | -4 | -0.4% | 254,100 |
| 2024/08/22 | 1,076 | 1,094 | 985 | 1,025 | -30 | -2.8% | 596,600 |
| 2024/08/21 | 979 | 1,055 | 958 | 1,055 | +150 | +16.6% | 747,300 |
| 2024/08/20 | 915 | 917 | 888 | 905 | +5 | +0.6% | 66,900 |
| 2024/08/19 | 918 | 921 | 882 | 900 | -18 | -2% | 143,000 |
| 2024/08/16 | 942 | 949 | 914 | 918 | -9 | -1% | 93,900 |
| 2024/08/15 | 910 | 952 | 910 | 927 | +18 | +2% | 95,500 |
| 2024/08/14 | 910 | 939 | 883 | 909 | -1 | -0.1% | 143,800 |
| 2024/08/13 | 863 | 942 | 850 | 910 | +77 | +9.2% | 132,400 |
201～
250
件表示中 / 264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 | 281,400円 | +37.9% | +39.4% | 0.85% | 30.21倍 | 13.22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 |
| ワールドＨＤ | 254,800円 | +16.2% | +9.4% | 4.17% | 8.46倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 日本空調 | 126,000円 | +2.4% | +0.6% | 3.65% | 13.85倍 | 1.69倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| コプロＨＤ | 223,200円 | +26.6% | +36.5% | 3.58% | 17.26倍 | 5.16倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| バリューＨＲ | 159,500円 | +15.8% | +19.2% | 1.63% | 47.48倍 | 6.47倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
