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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,630 | 1,737 | 1,630 | 1,704 | +56 | +3.4% | 159,700 |
| 2025/03/06 | 1,600 | 1,665 | 1,570 | 1,648 | +63 | +4% | 118,000 |
| 2025/03/05 | 1,638 | 1,651 | 1,567 | 1,585 | -59 | -3.6% | 139,700 |
| 2025/03/04 | 1,637 | 1,652 | 1,607 | 1,644 | -3 | -0.2% | 68,300 |
| 2025/03/03 | 1,630 | 1,667 | 1,617 | 1,647 | +42 | +2.6% | 101,800 |
| 2025/02/28 | 1,596 | 1,645 | 1,584 | 1,605 | -10 | -0.6% | 104,100 |
| 2025/02/27 | 1,647 | 1,658 | 1,605 | 1,615 | -33 | -2% | 113,100 |
| 2025/02/26 | 1,633 | 1,702 | 1,605 | 1,648 | -2 | -0.1% | 144,200 |
| 2025/02/25 | 1,638 | 1,661 | 1,588 | 1,650 | +52 | +3.3% | 126,700 |
| 2025/02/21 | 1,551 | 1,610 | 1,530 | 1,598 | +27 | +1.7% | 78,000 |
| 2025/02/20 | 1,598 | 1,610 | 1,551 | 1,571 | -34 | -2.1% | 105,700 |
| 2025/02/19 | 1,656 | 1,669 | 1,603 | 1,605 | -52 | -3.1% | 97,100 |
| 2025/02/18 | 1,650 | 1,682 | 1,647 | 1,657 | +29 | +1.8% | 166,800 |
| 2025/02/17 | 1,597 | 1,648 | 1,584 | 1,628 | +71 | +4.6% | 139,200 |
| 2025/02/14 | 1,570 | 1,579 | 1,542 | 1,557 | -3 | -0.2% | 73,100 |
| 2025/02/13 | 1,580 | 1,589 | 1,538 | 1,560 | -16 | -1% | 123,700 |
| 2025/02/12 | 1,535 | 1,581 | 1,512 | 1,576 | +76 | +5.1% | 164,500 |
| 2025/02/10 | 1,433 | 1,512 | 1,417 | 1,500 | +53 | +3.7% | 127,700 |
| 2025/02/07 | 1,411 | 1,469 | 1,410 | 1,447 | +22 | +1.5% | 81,500 |
| 2025/02/06 | 1,488 | 1,488 | 1,419 | 1,425 | -64 | -4.3% | 135,800 |
| 2025/02/05 | 1,436 | 1,489 | 1,431 | 1,489 | +31 | +2.1% | 74,500 |
| 2025/02/04 | 1,481 | 1,529 | 1,450 | 1,458 | -37 | -2.5% | 131,200 |
| 2025/02/03 | 1,470 | 1,501 | 1,462 | 1,495 | +13 | +0.9% | 80,600 |
| 2025/01/31 | 1,482 | 1,521 | 1,467 | 1,482 | +9 | +0.6% | 90,900 |
| 2025/01/30 | 1,496 | 1,515 | 1,465 | 1,473 | -36 | -2.4% | 96,600 |
| 2025/01/29 | 1,560 | 1,563 | 1,506 | 1,509 | -54 | -3.5% | 130,500 |
| 2025/01/28 | 1,527 | 1,575 | 1,497 | 1,563 | +25 | +1.6% | 122,600 |
| 2025/01/27 | 1,520 | 1,552 | 1,493 | 1,538 | +40 | +2.7% | 217,100 |
| 2025/01/24 | 1,430 | 1,505 | 1,419 | 1,498 | +62 | +4.3% | 185,400 |
| 2025/01/23 | 1,475 | 1,556 | 1,402 | 1,436 | -20 | -1.4% | 452,100 |
| 2025/01/22 | 1,400 | 1,472 | 1,392 | 1,456 | +79 | +5.7% | 276,900 |
| 2025/01/21 | 1,457 | 1,457 | 1,370 | 1,377 | -50 | -3.5% | 236,700 |
| 2025/01/20 | 1,468 | 1,468 | 1,376 | 1,427 | -38 | -2.6% | 303,400 |
| 2025/01/17 | 1,454 | 1,476 | 1,431 | 1,465 | -17 | -1.1% | 147,800 |
| 2025/01/16 | 1,480 | 1,490 | 1,427 | 1,482 | -28 | -1.9% | 269,500 |
| 2025/01/15 | 1,563 | 1,564 | 1,501 | 1,510 | -58 | -3.7% | 178,700 |
| 2025/01/14 | 1,575 | 1,584 | 1,532 | 1,568 | -29 | -1.8% | 193,800 |
| 2025/01/10 | 1,596 | 1,609 | 1,571 | 1,597 | -19 | -1.2% | 161,100 |
| 2025/01/09 | 1,666 | 1,668 | 1,591 | 1,616 | -63 | -3.8% | 292,100 |
| 2025/01/08 | 1,680 | 1,718 | 1,651 | 1,679 | -31 | -1.8% | 184,900 |
| 2025/01/07 | 1,765 | 1,765 | 1,701 | 1,710 | -15 | -0.9% | 151,600 |
| 2025/01/06 | 1,859 | 1,873 | 1,722 | 1,725 | -84 | -4.6% | 245,100 |
| 2024/12/30 | 1,830 | 1,838 | 1,783 | 1,809 | -23 | -1.3% | 162,900 |
| 2024/12/27 | 1,853 | 1,892 | 1,821 | 1,832 | +2 | +0.1% | 172,500 |
| 2024/12/26 | 1,914 | 1,914 | 1,806 | 1,830 | -57 | -3% | 191,900 |
| 2024/12/25 | 1,884 | 1,928 | 1,807 | 1,887 | -33 | -1.7% | 277,000 |
| 2024/12/24 | 1,990 | 2,007 | 1,905 | 1,920 | -14 | -0.7% | 127,000 |
| 2024/12/23 | 2,026 | 2,066 | 1,926 | 1,934 | -92 | -4.5% | 254,400 |
| 2024/12/20 | 2,013 | 2,068 | 1,995 | 2,026 | +14 | +0.7% | 230,200 |
| 2024/12/19 | 2,047 | 2,068 | 1,990 | 2,012 | -73 | -3.5% | 287,300 |
101～
150
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
