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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 996 | 996 | 990 | 994 | -2 | -0.2% | 10,700 |
| 2023/02/21 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 4,800 |
| 2023/02/20 | 1,000 | 1,001 | 998 | 1,000 | -3 | -0.3% | 10,300 |
| 2023/02/17 | 999 | 1,003 | 996 | 1,003 | +3 | +0.3% | 4,800 |
| 2023/02/16 | 1,000 | 1,002 | 992 | 1,000 | ±0 | ±0% | 7,500 |
| 2023/02/15 | 998 | 1,001 | 996 | 1,000 | +2 | +0.2% | 4,100 |
| 2023/02/14 | 993 | 1,000 | 993 | 998 | +9 | +0.9% | 4,800 |
| 2023/02/13 | 1,002 | 1,002 | 989 | 989 | -11 | -1.1% | 7,100 |
| 2023/02/10 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 4,000 |
| 2023/02/09 | 998 | 1,002 | 998 | 1,000 | +5 | +0.5% | 2,000 |
| 2023/02/08 | 998 | 1,000 | 995 | 995 | -3 | -0.3% | 2,700 |
| 2023/02/07 | 1,003 | 1,003 | 997 | 998 | -3 | -0.3% | 2,200 |
| 2023/02/06 | 996 | 1,003 | 995 | 1,001 | +4 | +0.4% | 3,600 |
| 2023/02/03 | 995 | 1,000 | 993 | 997 | -3 | -0.3% | 4,900 |
| 2023/02/02 | 999 | 1,002 | 996 | 1,000 | -1 | -0.1% | 3,200 |
| 2023/02/01 | 996 | 1,001 | 996 | 1,001 | +8 | +0.8% | 4,500 |
| 2023/01/31 | 981 | 993 | 981 | 993 | +13 | +1.3% | 3,900 |
| 2023/01/30 | 996 | 1,000 | 980 | 980 | -16 | -1.6% | 36,500 |
| 2023/01/27 | 995 | 1,000 | 995 | 996 | -2 | -0.2% | 4,300 |
| 2023/01/26 | 998 | 999 | 995 | 998 | +1 | +0.1% | 3,600 |
| 2023/01/25 | 997 | 998 | 987 | 997 | ±0 | ±0% | 7,000 |
| 2023/01/24 | 990 | 999 | 989 | 997 | +3 | +0.3% | 7,600 |
| 2023/01/23 | 997 | 999 | 990 | 994 | +1 | +0.1% | 5,900 |
| 2023/01/20 | 981 | 993 | 981 | 993 | +9 | +0.9% | 10,000 |
| 2023/01/19 | 980 | 988 | 980 | 984 | -2 | -0.2% | 6,800 |
| 2023/01/18 | 985 | 996 | 982 | 986 | +3 | +0.3% | 6,200 |
| 2023/01/17 | 995 | 995 | 981 | 983 | +1 | +0.1% | 8,300 |
| 2023/01/16 | 990 | 996 | 982 | 982 | -8 | -0.8% | 9,400 |
| 2023/01/13 | 993 | 1,001 | 990 | 990 | -5 | -0.5% | 6,400 |
| 2023/01/12 | 1,000 | 1,000 | 994 | 995 | -8 | -0.8% | 8,300 |
| 2023/01/11 | 1,000 | 1,003 | 999 | 1,003 | -3 | -0.3% | 6,900 |
| 2023/01/10 | 1,019 | 1,019 | 1,006 | 1,006 | ±0 | ±0% | 6,000 |
| 2023/01/06 | 1,000 | 1,015 | 1,000 | 1,006 | +2 | +0.2% | 5,800 |
| 2023/01/05 | 1,014 | 1,014 | 1,003 | 1,004 | -10 | -1% | 3,600 |
| 2023/01/04 | 1,015 | 1,021 | 1,011 | 1,014 | -1 | -0.1% | 4,000 |
| 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 |
601～
650
件表示中 / 4773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 | 83,500円 | +3.7% | +7.0% | 2.40% | 33.23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 | 102,900円 | - | - | - | - | 33.54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 |
| スーパーＶ | 63,500円 | -9.5% | - | 0.00% | 25.96倍 | 5.00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 |
| ほぼ日 | 338,500円 | +8.8% | +40.0% | 2.66% | 14.83倍 | 1.53倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＧＤＯ | 42,700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。インテグラルとＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
