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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,018 | 1,018 | 1,013 | 1,015 | +4 | +0.4% | 3,100 |
| 2022/12/29 | 1,013 | 1,014 | 1,009 | 1,011 | -3 | -0.3% | 4,700 |
| 2022/12/28 | 1,014 | 1,014 | 1,004 | 1,014 | -1 | -0.1% | 6,700 |
| 2022/12/27 | 1,002 | 1,017 | 1,002 | 1,015 | +12 | +1.2% | 6,000 |
| 2022/12/26 | 1,021 | 1,021 | 1,003 | 1,003 | +3 | +0.3% | 2,700 |
| 2022/12/23 | 1,001 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 3,600 |
| 2022/12/22 | 1,006 | 1,006 | 1,001 | 1,001 | +1 | +0.1% | 2,700 |
| 2022/12/21 | 1,001 | 1,012 | 1,000 | 1,000 | -1 | -0.1% | 14,200 |
| 2022/12/20 | 1,029 | 1,033 | 1,001 | 1,001 | -14 | -1.4% | 11,700 |
| 2022/12/19 | 1,020 | 1,020 | 1,010 | 1,015 | -5 | -0.5% | 6,700 |
| 2022/12/16 | 1,030 | 1,030 | 1,020 | 1,020 | -11 | -1.1% | 3,700 |
| 2022/12/15 | 1,023 | 1,032 | 1,021 | 1,031 | +16 | +1.6% | 8,100 |
| 2022/12/14 | 1,010 | 1,018 | 1,010 | 1,015 | +6 | +0.6% | 3,000 |
| 2022/12/13 | 1,010 | 1,015 | 1,009 | 1,009 | +3 | +0.3% | 3,900 |
| 2022/12/12 | 1,008 | 1,018 | 1,006 | 1,006 | -1 | -0.1% | 3,400 |
| 2022/12/09 | 1,010 | 1,013 | 1,005 | 1,007 | +1 | +0.1% | 4,000 |
| 2022/12/08 | 1,006 | 1,007 | 1,001 | 1,006 | ±0 | ±0% | 5,400 |
| 2022/12/07 | 1,005 | 1,009 | 1,002 | 1,006 | -1 | -0.1% | 2,900 |
| 2022/12/06 | 1,008 | 1,018 | 1,007 | 1,007 | -5 | -0.5% | 3,700 |
| 2022/12/05 | 1,020 | 1,020 | 1,009 | 1,012 | ±0 | ±0% | 4,900 |
| 2022/12/02 | 1,020 | 1,025 | 1,006 | 1,012 | -12 | -1.2% | 5,500 |
| 2022/12/01 | 1,027 | 1,034 | 1,020 | 1,024 | -3 | -0.3% | 5,200 |
| 2022/11/30 | 1,037 | 1,039 | 1,027 | 1,027 | -5 | -0.5% | 4,300 |
| 2022/11/29 | 1,037 | 1,042 | 1,031 | 1,032 | -6 | -0.6% | 7,900 |
| 2022/11/28 | 1,035 | 1,042 | 1,031 | 1,038 | +3 | +0.3% | 8,100 |
| 2022/11/25 | 1,041 | 1,041 | 1,030 | 1,035 | +1 | +0.1% | 5,800 |
| 2022/11/24 | 1,016 | 1,034 | 1,016 | 1,034 | +18 | +1.8% | 15,500 |
| 2022/11/22 | 1,009 | 1,017 | 1,008 | 1,016 | +14 | +1.4% | 7,400 |
| 2022/11/21 | 1,008 | 1,012 | 1,000 | 1,002 | -11 | -1.1% | 9,400 |
| 2022/11/18 | 1,015 | 1,017 | 1,009 | 1,013 | -2 | -0.2% | 5,600 |
| 2022/11/17 | 1,015 | 1,015 | 1,009 | 1,015 | +10 | +1% | 4,100 |
| 2022/11/16 | 1,008 | 1,011 | 1,003 | 1,005 | -3 | -0.3% | 5,500 |
| 2022/11/15 | 996 | 1,010 | 996 | 1,008 | +17 | +1.7% | 8,500 |
| 2022/11/14 | 990 | 992 | 988 | 991 | +2 | +0.2% | 2,700 |
| 2022/11/11 | 995 | 997 | 986 | 989 | +1 | +0.1% | 6,200 |
| 2022/11/10 | 977 | 1,011 | 975 | 988 | +10 | +1% | 15,600 |
| 2022/11/09 | 979 | 982 | 975 | 978 | ±0 | ±0% | 2,700 |
| 2022/11/08 | 981 | 981 | 973 | 978 | +5 | +0.5% | 3,500 |
| 2022/11/07 | 981 | 981 | 973 | 973 | ±0 | ±0% | 3,000 |
| 2022/11/04 | 986 | 986 | 973 | 973 | -4 | -0.4% | 4,800 |
| 2022/11/02 | 977 | 980 | 975 | 977 | ±0 | ±0% | 4,000 |
| 2022/11/01 | 978 | 979 | 973 | 977 | -1 | -0.1% | 9,400 |
| 2022/10/31 | 993 | 1,001 | 976 | 978 | -1 | -0.1% | 7,500 |
| 2022/10/28 | 1,007 | 1,007 | 979 | 979 | -25 | -2.5% | 27,200 |
| 2022/10/27 | 1,013 | 1,013 | 1,003 | 1,004 | -9 | -0.9% | 2,900 |
| 2022/10/26 | 1,012 | 1,018 | 1,010 | 1,013 | +2 | +0.2% | 11,000 |
| 2022/10/25 | 1,006 | 1,018 | 997 | 1,011 | +18 | +1.8% | 14,900 |
| 2022/10/24 | 999 | 1,000 | 992 | 993 | -3 | -0.3% | 6,300 |
| 2022/10/21 | 995 | 999 | 988 | 996 | ±0 | ±0% | 4,300 |
| 2022/10/20 | 985 | 996 | 985 | 996 | +4 | +0.4% | 7,000 |
601～
650
件表示中 / 4738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 | 83,100円 | +3.7% | +7.0% | 2.41% | 33.07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 |
| ヴィレッジＶ | 104,600円 | +3.1% | - | 0.00% | - | 1.51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 |
| ＮＡＴＴＹＨＤ | 326,000円 | +18.1% | - | 0.31% | 797.07倍 | 3.51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 |
| シルバーライフ | 72,900円 | +7.0% | +6.7% | 2.19% | 11.32倍 | 1.20倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
