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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 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 |
| 2022/05/25 | 1,176 | 1,199 | 1,162 | 1,199 | +37 | +3.2% | 5,900 |
| 2022/05/24 | 1,175 | 1,175 | 1,157 | 1,162 | -10 | -0.9% | 2,700 |
| 2022/05/23 | 1,125 | 1,172 | 1,125 | 1,172 | +47 | +4.2% | 8,400 |
| 2022/05/20 | 1,143 | 1,143 | 1,110 | 1,125 | +6 | +0.5% | 11,100 |
| 2022/05/19 | 1,132 | 1,132 | 1,104 | 1,119 | -15 | -1.3% | 24,500 |
| 2022/05/18 | 1,140 | 1,144 | 1,127 | 1,134 | -4 | -0.4% | 5,300 |
| 2022/05/17 | 1,155 | 1,162 | 1,128 | 1,138 | -17 | -1.5% | 7,600 |
| 2022/05/16 | 1,180 | 1,180 | 1,151 | 1,155 | -21 | -1.8% | 7,600 |
| 2022/05/13 | 1,131 | 1,176 | 1,130 | 1,176 | +48 | +4.3% | 12,900 |
| 2022/05/12 | 1,175 | 1,175 | 1,124 | 1,128 | -30 | -2.6% | 8,400 |
| 2022/05/11 | 1,181 | 1,182 | 1,155 | 1,158 | -26 | -2.2% | 5,600 |
| 2022/05/10 | 1,159 | 1,206 | 1,142 | 1,184 | +21 | +1.8% | 14,200 |
| 2022/05/09 | 1,222 | 1,225 | 1,162 | 1,163 | -62 | -5.1% | 32,200 |
| 2022/05/06 | 1,169 | 1,225 | 1,154 | 1,225 | +65 | +5.6% | 24,600 |
| 2022/05/02 | 1,141 | 1,163 | 1,128 | 1,160 | +30 | +2.7% | 23,200 |
751～
800
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
