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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 910 | 911 | 904 | 904 | -4 | -0.4% | 4,900 |
| 2023/11/10 | 905 | 910 | 905 | 908 | +1 | +0.1% | 4,800 |
| 2023/11/09 | 910 | 912 | 907 | 907 | +2 | +0.2% | 4,400 |
| 2023/11/08 | 912 | 913 | 905 | 905 | -5 | -0.5% | 7,000 |
| 2023/11/07 | 915 | 918 | 910 | 910 | -5 | -0.5% | 6,000 |
| 2023/11/06 | 913 | 920 | 913 | 915 | +3 | +0.3% | 7,100 |
| 2023/11/02 | 911 | 915 | 910 | 912 | +7 | +0.8% | 5,800 |
| 2023/11/01 | 907 | 915 | 905 | 905 | ±0 | ±0% | 9,500 |
| 2023/10/31 | 912 | 912 | 902 | 905 | ±0 | ±0% | 16,400 |
| 2023/10/30 | 931 | 935 | 905 | 905 | -26 | -2.8% | 64,600 |
| 2023/10/27 | 930 | 931 | 928 | 931 | +2 | +0.2% | 8,700 |
| 2023/10/26 | 924 | 930 | 923 | 929 | +5 | +0.5% | 5,100 |
| 2023/10/25 | 920 | 930 | 920 | 924 | -1 | -0.1% | 10,800 |
| 2023/10/24 | 932 | 933 | 922 | 925 | -8 | -0.9% | 11,900 |
| 2023/10/23 | 936 | 938 | 933 | 933 | -3 | -0.3% | 4,800 |
| 2023/10/20 | 944 | 944 | 936 | 936 | -6 | -0.6% | 9,500 |
| 2023/10/19 | 939 | 944 | 938 | 942 | +1 | +0.1% | 7,500 |
| 2023/10/18 | 943 | 945 | 939 | 941 | -2 | -0.2% | 5,100 |
| 2023/10/17 | 940 | 948 | 939 | 943 | +3 | +0.3% | 7,000 |
| 2023/10/16 | 952 | 952 | 940 | 940 | -12 | -1.3% | 14,300 |
| 2023/10/13 | 956 | 957 | 952 | 952 | -4 | -0.4% | 9,400 |
| 2023/10/12 | 963 | 963 | 955 | 956 | -7 | -0.7% | 15,700 |
| 2023/10/11 | 967 | 967 | 962 | 963 | -3 | -0.3% | 9,300 |
| 2023/10/10 | 967 | 967 | 964 | 966 | -1 | -0.1% | 8,800 |
| 2023/10/06 | 965 | 970 | 965 | 967 | -1 | -0.1% | 9,100 |
| 2023/10/05 | 977 | 977 | 968 | 968 | ±0 | ±0% | 6,900 |
| 2023/10/04 | 981 | 981 | 968 | 968 | -15 | -1.5% | 16,500 |
| 2023/10/03 | 983 | 985 | 981 | 983 | -2 | -0.2% | 4,000 |
| 2023/10/02 | 982 | 988 | 982 | 985 | -3 | -0.3% | 8,500 |
| 2023/09/29 | 987 | 990 | 987 | 988 | +1 | +0.1% | 2,400 |
| 2023/09/28 | 995 | 995 | 987 | 987 | -8 | -0.8% | 12,100 |
| 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 |
451～
500
件表示中 / 4801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 | 85,300円 | +3.7% | +7.0% | 2.34% | 33.94倍 | 0.31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 |
| スーパーＶ | 64,000円 | -9.5% | - | 0.00% | 26.17倍 | 5.04倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ヴィレッジＶ | 102,600円 | +3.8% | - | 0.00% | 11.06倍 | 33.44倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| みのや | 218,400円 | +9.7% | +11.1% | 1.13% | 16.43倍 | 2.74倍 |
|
- |
| ＩＮＧＳ | 324,000円 | +23.0% | +11.1% | 0.00% | 27.10倍 | 4.65倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
市場注目の銘柄
チャート関連のコラム
