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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/10/19 | 991 | 1,000 | 985 | 992 | +4 | +0.4% | 20,900 |
| 2022/10/18 | 993 | 996 | 985 | 988 | ±0 | ±0% | 11,100 |
| 2022/10/17 | 984 | 994 | 980 | 988 | +2 | +0.2% | 7,300 |
| 2022/10/14 | 971 | 992 | 970 | 986 | +19 | +2% | 11,100 |
| 2022/10/13 | 978 | 979 | 962 | 967 | -14 | -1.4% | 13,500 |
| 2022/10/12 | 994 | 994 | 978 | 981 | -8 | -0.8% | 13,700 |
| 2022/10/11 | 995 | 995 | 985 | 989 | -7 | -0.7% | 16,400 |
| 2022/10/07 | 996 | 1,002 | 993 | 996 | ±0 | ±0% | 8,200 |
| 2022/10/06 | 991 | 1,008 | 991 | 996 | -2 | -0.2% | 17,900 |
| 2022/10/05 | 999 | 1,010 | 998 | 998 | -3 | -0.3% | 15,500 |
| 2022/10/04 | 1,001 | 1,005 | 997 | 1,001 | ±0 | ±0% | 13,000 |
| 2022/10/03 | 1,015 | 1,015 | 1,000 | 1,001 | -14 | -1.4% | 9,900 |
| 2022/09/30 | 1,005 | 1,025 | 999 | 1,015 | ±0 | ±0% | 36,600 |
| 2022/09/29 | 1,000 | 1,015 | 1,000 | 1,015 | +10 | +1% | 6,500 |
| 2022/09/28 | 995 | 1,005 | 991 | 1,005 | +5 | +0.5% | 13,200 |
651～
700
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
