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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,076 | 1,095 | 1,070 | 1,089 | +20 | +1.9% | 9,000 |
| 2022/08/03 | 1,085 | 1,093 | 1,061 | 1,069 | -15 | -1.4% | 15,600 |
| 2022/08/02 | 1,102 | 1,102 | 1,084 | 1,084 | -12 | -1.1% | 10,300 |
| 2022/08/01 | 1,100 | 1,106 | 1,093 | 1,096 | +3 | +0.3% | 8,500 |
| 2022/07/29 | 1,092 | 1,104 | 1,090 | 1,093 | +1 | +0.1% | 11,600 |
| 2022/07/28 | 1,096 | 1,106 | 1,086 | 1,092 | +2 | +0.2% | 12,600 |
| 2022/07/27 | 1,097 | 1,097 | 1,090 | 1,090 | -1 | -0.1% | 4,800 |
| 2022/07/26 | 1,104 | 1,104 | 1,090 | 1,091 | -13 | -1.2% | 9,500 |
| 2022/07/25 | 1,098 | 1,104 | 1,092 | 1,104 | +5 | +0.5% | 7,100 |
| 2022/07/22 | 1,100 | 1,109 | 1,095 | 1,099 | -1 | -0.1% | 35,200 |
| 2022/07/21 | 1,082 | 1,106 | 1,082 | 1,100 | +18 | +1.7% | 11,700 |
| 2022/07/20 | 1,068 | 1,093 | 1,061 | 1,082 | +22 | +2.1% | 25,700 |
| 2022/07/19 | 1,032 | 1,060 | 1,030 | 1,060 | +34 | +3.3% | 22,100 |
| 2022/07/15 | 1,077 | 1,077 | 1,026 | 1,026 | -54 | -5% | 80,300 |
| 2022/07/14 | 1,094 | 1,094 | 1,078 | 1,080 | -14 | -1.3% | 14,800 |
| 2022/07/13 | 1,095 | 1,102 | 1,085 | 1,094 | +9 | +0.8% | 9,400 |
| 2022/07/12 | 1,119 | 1,119 | 1,077 | 1,085 | -30 | -2.7% | 25,900 |
| 2022/07/11 | 1,122 | 1,143 | 1,106 | 1,115 | -9 | -0.8% | 23,900 |
| 2022/07/08 | 1,142 | 1,147 | 1,124 | 1,124 | -24 | -2.1% | 21,100 |
| 2022/07/07 | 1,148 | 1,148 | 1,134 | 1,148 | +4 | +0.3% | 5,700 |
| 2022/07/06 | 1,140 | 1,150 | 1,133 | 1,144 | -6 | -0.5% | 18,100 |
| 2022/07/05 | 1,179 | 1,179 | 1,150 | 1,150 | -20 | -1.7% | 20,500 |
| 2022/07/04 | 1,159 | 1,180 | 1,153 | 1,170 | +5 | +0.4% | 11,200 |
| 2022/07/01 | 1,195 | 1,195 | 1,158 | 1,165 | -36 | -3% | 14,700 |
| 2022/06/30 | 1,211 | 1,214 | 1,200 | 1,201 | -16 | -1.3% | 6,900 |
| 2022/06/29 | 1,175 | 1,217 | 1,175 | 1,217 | +23 | +1.9% | 14,100 |
| 2022/06/28 | 1,195 | 1,195 | 1,175 | 1,194 | +14 | +1.2% | 11,300 |
| 2022/06/27 | 1,175 | 1,182 | 1,173 | 1,180 | +5 | +0.4% | 4,700 |
| 2022/06/24 | 1,160 | 1,176 | 1,160 | 1,175 | +19 | +1.6% | 4,200 |
| 2022/06/23 | 1,165 | 1,165 | 1,150 | 1,156 | -4 | -0.3% | 8,400 |
| 2022/06/22 | 1,157 | 1,160 | 1,144 | 1,160 | +4 | +0.3% | 3,500 |
| 2022/06/21 | 1,146 | 1,163 | 1,146 | 1,156 | +10 | +0.9% | 3,400 |
| 2022/06/20 | 1,198 | 1,198 | 1,139 | 1,146 | -3 | -0.3% | 12,000 |
| 2022/06/17 | 1,130 | 1,149 | 1,120 | 1,149 | +13 | +1.1% | 5,600 |
| 2022/06/16 | 1,133 | 1,146 | 1,125 | 1,136 | +3 | +0.3% | 8,900 |
| 2022/06/15 | 1,150 | 1,153 | 1,130 | 1,133 | -28 | -2.4% | 8,900 |
| 2022/06/14 | 1,152 | 1,164 | 1,138 | 1,161 | +9 | +0.8% | 6,700 |
| 2022/06/13 | 1,172 | 1,172 | 1,148 | 1,152 | -20 | -1.7% | 7,600 |
| 2022/06/10 | 1,212 | 1,212 | 1,170 | 1,172 | -24 | -2% | 14,300 |
| 2022/06/09 | 1,189 | 1,217 | 1,188 | 1,196 | +7 | +0.6% | 15,400 |
| 2022/06/08 | 1,172 | 1,189 | 1,172 | 1,189 | +17 | +1.5% | 9,200 |
| 2022/06/07 | 1,177 | 1,180 | 1,172 | 1,172 | -9 | -0.8% | 2,400 |
| 2022/06/06 | 1,185 | 1,185 | 1,169 | 1,181 | -4 | -0.3% | 6,100 |
| 2022/06/03 | 1,190 | 1,197 | 1,180 | 1,185 | -5 | -0.4% | 5,600 |
| 2022/06/02 | 1,200 | 1,200 | 1,180 | 1,190 | -3 | -0.3% | 6,000 |
| 2022/06/01 | 1,201 | 1,212 | 1,181 | 1,193 | -6 | -0.5% | 8,900 |
| 2022/05/31 | 1,194 | 1,211 | 1,173 | 1,199 | -1 | -0.1% | 23,400 |
| 2022/05/30 | 1,189 | 1,200 | 1,177 | 1,200 | +11 | +0.9% | 19,300 |
| 2022/05/27 | 1,191 | 1,191 | 1,168 | 1,189 | +13 | +1.1% | 6,800 |
| 2022/05/26 | 1,190 | 1,197 | 1,155 | 1,176 | -23 | -1.9% | 12,600 |
701～
750
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
