フェリシモの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 993 | 995 | 987 | 995 | +1 | +0.1% | 16,300 |
2023/09/26 | 993 | 995 | 992 | 994 | +1 | +0.1% | 4,400 |
2023/09/25 | 999 | 999 | 993 | 993 | -6 | -0.6% | 8,800 |
2023/09/22 | 999 | 1,001 | 996 | 999 | ±0 | ±0% | 13,100 |
2023/09/21 | 1,003 | 1,005 | 999 | 999 | -4 | -0.4% | 7,400 |
2023/09/20 | 1,004 | 1,007 | 1,003 | 1,003 | -5 | -0.5% | 5,500 |
2023/09/19 | 1,005 | 1,008 | 1,003 | 1,008 | +5 | +0.5% | 5,800 |
2023/09/15 | 1,002 | 1,004 | 1,001 | 1,003 | +2 | +0.2% | 3,400 |
2023/09/14 | 1,003 | 1,003 | 1,000 | 1,001 | -2 | -0.2% | 2,700 |
2023/09/13 | 1,000 | 1,004 | 1,000 | 1,003 | -1 | -0.1% | 3,000 |
2023/09/12 | 1,004 | 1,004 | 1,000 | 1,004 | ±0 | ±0% | 3,400 |
2023/09/11 | 1,004 | 1,004 | 1,000 | 1,004 | +1 | +0.1% | 2,300 |
2023/09/08 | 1,000 | 1,004 | 1,000 | 1,003 | +2 | +0.2% | 5,600 |
2023/09/07 | 1,001 | 1,004 | 1,001 | 1,001 | -1 | -0.1% | 3,300 |
2023/09/06 | 1,004 | 1,004 | 1,001 | 1,002 | -3 | -0.3% | 2,700 |
2023/09/05 | 1,002 | 1,005 | 1,001 | 1,005 | +2 | +0.2% | 3,000 |
2023/09/04 | 1,003 | 1,003 | 1,000 | 1,003 | +1 | +0.1% | 5,100 |
2023/09/01 | 999 | 1,003 | 998 | 1,002 | +3 | +0.3% | 4,500 |
2023/08/31 | 998 | 1,002 | 998 | 999 | +1 | +0.1% | 5,700 |
2023/08/30 | 1,002 | 1,002 | 994 | 998 | -20 | -2% | 26,700 |
2023/08/29 | 1,015 | 1,022 | 1,014 | 1,018 | +4 | +0.4% | 41,700 |
2023/08/28 | 1,010 | 1,014 | 1,010 | 1,014 | +4 | +0.4% | 9,600 |
2023/08/25 | 1,007 | 1,010 | 1,007 | 1,010 | +2 | +0.2% | 8,600 |
2023/08/24 | 1,009 | 1,009 | 1,006 | 1,008 | -1 | -0.1% | 2,500 |
2023/08/23 | 1,011 | 1,011 | 1,008 | 1,009 | +1 | +0.1% | 2,700 |
2023/08/22 | 1,003 | 1,012 | 1,001 | 1,008 | +5 | +0.5% | 29,400 |
2023/08/21 | 1,003 | 1,009 | 1,001 | 1,003 | +1 | +0.1% | 6,300 |
2023/08/18 | 1,007 | 1,007 | 1,002 | 1,002 | -4 | -0.4% | 8,700 |
2023/08/17 | 1,005 | 1,006 | 1,000 | 1,006 | -1 | -0.1% | 15,100 |
2023/08/16 | 1,004 | 1,008 | 1,004 | 1,007 | +2 | +0.2% | 6,200 |
2023/08/15 | 1,005 | 1,005 | 1,002 | 1,005 | +2 | +0.2% | 5,100 |
2023/08/14 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 10,400 |
2023/08/10 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 13,200 |
2023/08/09 | 1,004 | 1,004 | 999 | 999 | ±0 | ±0% | 20,500 |
2023/08/08 | 1,003 | 1,004 | 999 | 999 | -1 | -0.1% | 9,100 |
2023/08/07 | 1,002 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 7,000 |
2023/08/04 | 1,005 | 1,005 | 1,000 | 1,001 | -3 | -0.3% | 10,300 |
2023/08/03 | 1,005 | 1,007 | 1,002 | 1,004 | -1 | -0.1% | 5,700 |
2023/08/02 | 1,009 | 1,009 | 1,005 | 1,005 | -2 | -0.2% | 4,500 |
2023/08/01 | 1,009 | 1,009 | 1,006 | 1,007 | -1 | -0.1% | 3,500 |
2023/07/31 | 1,011 | 1,011 | 1,004 | 1,008 | +4 | +0.4% | 7,800 |
2023/07/28 | 1,011 | 1,012 | 1,004 | 1,004 | -7 | -0.7% | 35,900 |
2023/07/27 | 1,010 | 1,011 | 1,007 | 1,011 | +1 | +0.1% | 5,000 |
2023/07/26 | 1,008 | 1,010 | 1,007 | 1,010 | +4 | +0.4% | 2,200 |
2023/07/25 | 1,006 | 1,009 | 1,004 | 1,006 | ±0 | ±0% | 2,400 |
2023/07/24 | 1,009 | 1,010 | 1,003 | 1,006 | +3 | +0.3% | 2,800 |
2023/07/21 | 1,010 | 1,010 | 1,003 | 1,003 | -7 | -0.7% | 4,900 |
2023/07/20 | 1,010 | 1,010 | 1,005 | 1,010 | ±0 | ±0% | 8,000 |
2023/07/19 | 1,012 | 1,012 | 1,003 | 1,010 | +2 | +0.2% | 6,900 |
2023/07/18 | 1,009 | 1,010 | 1,006 | 1,008 | +2 | +0.2% | 2,900 |
151~
200
件表示中 / 4470件
類似銘柄と比較する
現在ご覧いただいている「フェリシモ」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 |
---|---|---|---|---|---|---|---|---|
フェリシモ | 90,300円 | +5.4% | - | 1.66% | 16.71倍 | 0.34倍 |
|
月に1度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
Y’S | 281,800円 | +5.8% | +39.5% | 0.00% | 21.77倍 | 22.29倍 |
|
高級レストラン「XEX」、カジュアル伊料理などを直営・FCで展開。営業赤字続き立て直し中 |
yutori | 194,300円 | +66.1% | - | 0.00% | 42.45倍 | 32.25倍 |
|
EC軸に若者向けアパレルブランド約20展開。ブランド開発、M&Aで成長。ZOZO傘下 |
テイツー | 12,900円 | +6.3% | +5.4% | 3.10% | 9.03倍 | 1.40倍 |
|
「古本市場」を路面店軸に展開。再構築経て21年度より小型店出店加速、傘下の山徳の収益寄与大 |
NATTYHD | 357,000円 | +4.1% | +3.9% | 0.28% | 32.34倍 | 3.41倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、FCで展開。22年2月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム