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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,000 | 2,107 | 1,995 | 2,000 | +19 | +1% | 198,400 |
| 2025/07/02 | 2,130 | 2,135 | 1,978 | 1,981 | -108 | -5.2% | 231,900 |
| 2025/07/01 | 2,122 | 2,138 | 2,067 | 2,089 | -39 | -1.8% | 164,900 |
| 2025/06/30 | 2,130 | 2,199 | 2,113 | 2,128 | +28 | +1.3% | 135,500 |
| 2025/06/27 | 2,120 | 2,175 | 2,084 | 2,100 | -18 | -0.8% | 129,700 |
| 2025/06/26 | 2,225 | 2,225 | 2,102 | 2,118 | -119 | -5.3% | 215,000 |
| 2025/06/25 | 2,260 | 2,267 | 2,188 | 2,237 | -23 | -1% | 142,500 |
| 2025/06/24 | 2,350 | 2,350 | 2,238 | 2,260 | -73 | -3.1% | 168,300 |
| 2025/06/23 | 2,324 | 2,380 | 2,223 | 2,333 | -18 | -0.8% | 142,300 |
| 2025/06/20 | 2,478 | 2,478 | 2,340 | 2,351 | -77 | -3.2% | 158,500 |
| 2025/06/19 | 2,378 | 2,447 | 2,335 | 2,428 | +68 | +2.9% | 213,800 |
| 2025/06/18 | 2,364 | 2,420 | 2,306 | 2,360 | -4 | -0.2% | 293,900 |
| 2025/06/17 | 2,250 | 2,423 | 2,219 | 2,364 | +145 | +6.5% | 901,700 |
| 2025/06/16 | 2,219 | 2,219 | 2,091 | 2,219 | +400 | +22% | 1,172,800 |
| 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 |
51～
100
件表示中 / 282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 | 316,000円 | +37.9% | +39.4% | 0.76% | 33.92倍 | 14.85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 |
| 早稲アカ | 284,500円 | +7.5% | +3.6% | 1.76% | 20.30倍 | 3.46倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ケアネット | 112,800円 | +11.8% | +0.1% | 0.00% | 31.15倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ＬＩＴＡＬＩＣＯ | 139,600円 | +9.9% | +15.3% | 0.79% | 19.75倍 | 3.96倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| エラン | 82,500円 | +24.2% | +33.7% | 1.82% | 16.14倍 | 3.88倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
市場注目の銘柄
チャート関連のコラム
