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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,858 | 1,910 | 1,819 | 1,819 | -59 | -3.1% | 308,500 |
| 2025/06/12 | 1,820 | 1,902 | 1,808 | 1,878 | +24 | +1.3% | 328,300 |
| 2025/06/11 | 1,827 | 1,866 | 1,818 | 1,854 | +19 | +1% | 83,400 |
| 2025/06/10 | 1,790 | 1,844 | 1,789 | 1,835 | +44 | +2.5% | 102,600 |
| 2025/06/09 | 1,822 | 1,840 | 1,775 | 1,791 | -10 | -0.6% | 86,200 |
| 2025/06/06 | 1,798 | 1,826 | 1,786 | 1,801 | +20 | +1.1% | 91,700 |
| 2025/06/05 | 1,840 | 1,853 | 1,778 | 1,781 | -70 | -3.8% | 99,700 |
| 2025/06/04 | 1,845 | 1,876 | 1,802 | 1,851 | -1 | -0.1% | 134,100 |
| 2025/06/03 | 1,810 | 1,854 | 1,750 | 1,852 | +73 | +4.1% | 173,600 |
| 2025/06/02 | 1,737 | 1,779 | 1,710 | 1,779 | +42 | +2.4% | 97,100 |
| 2025/05/30 | 1,661 | 1,737 | 1,659 | 1,737 | +76 | +4.6% | 122,100 |
| 2025/05/29 | 1,649 | 1,665 | 1,638 | 1,661 | +16 | +1% | 45,600 |
| 2025/05/28 | 1,700 | 1,709 | 1,638 | 1,645 | -30 | -1.8% | 50,500 |
| 2025/05/27 | 1,637 | 1,677 | 1,630 | 1,675 | +36 | +2.2% | 46,200 |
| 2025/05/26 | 1,633 | 1,653 | 1,626 | 1,639 | +16 | +1% | 39,600 |
| 2025/05/23 | 1,640 | 1,645 | 1,618 | 1,623 | -17 | -1% | 35,600 |
| 2025/05/22 | 1,627 | 1,654 | 1,605 | 1,640 | -27 | -1.6% | 54,500 |
| 2025/05/21 | 1,666 | 1,689 | 1,634 | 1,667 | +23 | +1.4% | 95,400 |
| 2025/05/20 | 1,655 | 1,713 | 1,631 | 1,644 | -26 | -1.6% | 145,400 |
| 2025/05/19 | 1,639 | 1,726 | 1,630 | 1,670 | +47 | +2.9% | 145,200 |
| 2025/05/16 | 1,592 | 1,636 | 1,590 | 1,623 | +24 | +1.5% | 70,000 |
| 2025/05/15 | 1,573 | 1,627 | 1,568 | 1,599 | +28 | +1.8% | 100,600 |
| 2025/05/14 | 1,551 | 1,579 | 1,546 | 1,571 | +12 | +0.8% | 41,700 |
| 2025/05/13 | 1,565 | 1,567 | 1,545 | 1,559 | -9 | -0.6% | 46,500 |
| 2025/05/12 | 1,533 | 1,574 | 1,531 | 1,568 | +35 | +2.3% | 55,900 |
| 2025/05/09 | 1,540 | 1,558 | 1,517 | 1,533 | -17 | -1.1% | 75,800 |
| 2025/05/08 | 1,567 | 1,567 | 1,535 | 1,550 | +5 | +0.3% | 37,800 |
| 2025/05/07 | 1,545 | 1,569 | 1,525 | 1,545 | -9 | -0.6% | 59,000 |
| 2025/05/02 | 1,520 | 1,567 | 1,501 | 1,554 | +37 | +2.4% | 94,800 |
| 2025/05/01 | 1,547 | 1,560 | 1,488 | 1,517 | -53 | -3.4% | 102,700 |
| 2025/04/30 | 1,511 | 1,570 | 1,510 | 1,570 | +60 | +4% | 90,000 |
| 2025/04/28 | 1,481 | 1,529 | 1,481 | 1,510 | +25 | +1.7% | 44,500 |
| 2025/04/25 | 1,496 | 1,529 | 1,474 | 1,485 | -6 | -0.4% | 56,800 |
| 2025/04/24 | 1,475 | 1,502 | 1,460 | 1,491 | +22 | +1.5% | 67,800 |
| 2025/04/23 | 1,491 | 1,491 | 1,456 | 1,469 | +5 | +0.3% | 40,100 |
| 2025/04/22 | 1,482 | 1,502 | 1,464 | 1,464 | -40 | -2.7% | 40,100 |
| 2025/04/21 | 1,490 | 1,510 | 1,472 | 1,504 | +19 | +1.3% | 45,800 |
| 2025/04/18 | 1,453 | 1,486 | 1,447 | 1,485 | +11 | +0.7% | 58,000 |
| 2025/04/17 | 1,462 | 1,475 | 1,438 | 1,474 | +12 | +0.8% | 43,000 |
| 2025/04/16 | 1,496 | 1,503 | 1,457 | 1,462 | -34 | -2.3% | 45,400 |
| 2025/04/15 | 1,509 | 1,533 | 1,493 | 1,496 | -5 | -0.3% | 44,300 |
| 2025/04/14 | 1,499 | 1,540 | 1,484 | 1,501 | +1 | +0.1% | 85,700 |
| 2025/04/11 | 1,449 | 1,514 | 1,446 | 1,500 | +51 | +3.5% | 167,900 |
| 2025/04/10 | 1,485 | 1,485 | 1,420 | 1,449 | +54 | +3.9% | 134,400 |
| 2025/04/09 | 1,355 | 1,395 | 1,311 | 1,395 | +16 | +1.2% | 86,300 |
| 2025/04/08 | 1,350 | 1,405 | 1,316 | 1,379 | +166 | +13.7% | 180,900 |
| 2025/04/07 | 1,200 | 1,264 | 1,199 | 1,213 | -148 | -10.9% | 375,000 |
| 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 |
1～
50
件表示中 / 218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 | 181,900円 | +22.1% | +25.0% | 1.15% | 21.90倍 | 9.72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 |
| グリーンズ | 215,400円 | +19.6% | +13.9% | 1.62% | 6.56倍 | 2.65倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| コンヴァノ | 685,000円 | +72.8% | +298.4% | 0.00% | 88.90倍 | 17.04倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ＩＮＦＯＲＩＣＨ | 296,500円 | +46.2% | +25.1% | 0.00% | 12.16倍 | 5.39倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ＦＦＪ | 152,800円 | +9.4% | +10.9% | 2.95% | 14.59倍 | 2.06倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
