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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,460 | 1,485 | 1,425 | 1,425 | -23 | -1.6% | 139,700 |
| 2025/03/31 | 1,460 | 1,491 | 1,446 | 1,448 | -39 | -2.6% | 100,000 |
| 2025/03/28 | 1,492 | 1,503 | 1,475 | 1,487 | -18 | -1.2% | 85,000 |
| 2025/03/27 | 1,548 | 1,548 | 1,485 | 1,505 | -55 | -3.5% | 169,200 |
| 2025/03/26 | 1,492 | 1,584 | 1,490 | 1,560 | +62 | +4.1% | 158,100 |
| 2025/03/25 | 1,505 | 1,546 | 1,489 | 1,498 | +18 | +1.2% | 193,700 |
| 2025/03/24 | 1,450 | 1,487 | 1,438 | 1,480 | +26 | +1.8% | 88,300 |
| 2025/03/21 | 1,450 | 1,469 | 1,430 | 1,454 | -6 | -0.4% | 133,200 |
| 2025/03/19 | 1,524 | 1,542 | 1,450 | 1,460 | -76 | -4.9% | 248,100 |
| 2025/03/18 | 1,513 | 1,540 | 1,441 | 1,536 | +26 | +1.7% | 396,700 |
| 2025/03/17 | 1,559 | 1,628 | 1,485 | 1,510 | -169 | -10.1% | 774,000 |
| 2025/03/14 | 1,633 | 1,693 | 1,620 | 1,679 | +49 | +3% | 197,900 |
| 2025/03/13 | 1,691 | 1,691 | 1,630 | 1,630 | -44 | -2.6% | 117,500 |
| 2025/03/12 | 1,690 | 1,700 | 1,653 | 1,674 | -11 | -0.7% | 72,200 |
| 2025/03/11 | 1,660 | 1,690 | 1,621 | 1,685 | +9 | +0.5% | 96,200 |
| 2025/03/10 | 1,695 | 1,713 | 1,667 | 1,676 | -28 | -1.6% | 95,300 |
51～
100
件表示中 / 252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 | 256,800円 | +37.9% | +39.4% | 0.93% | 27.57倍 | 12.06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 |
| イチネンＨＤ | 173,400円 | +4.6% | -2.8% | 4.04% | 6.59倍 | 0.63倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| エフアンドエム | 261,200円 | +22.3% | +15.2% | 1.61% | 18.51倍 | 2.92倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ステップ | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＴＷＯＳＴＯＮＥ | 89,400円 | +30.2% | +124.9% | 0.06% | 67.02倍 | 11.45倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
