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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,128 | 1,130 | 1,109 | 1,130 | +2 | +0.2% | 6,400 |
| 2022/04/27 | 1,108 | 1,128 | 1,085 | 1,128 | +20 | +1.8% | 22,600 |
| 2022/04/26 | 1,113 | 1,124 | 1,107 | 1,108 | +3 | +0.3% | 5,300 |
| 2022/04/25 | 1,139 | 1,139 | 1,105 | 1,105 | -15 | -1.3% | 6,200 |
| 2022/04/22 | 1,123 | 1,129 | 1,105 | 1,120 | -2 | -0.2% | 7,000 |
| 2022/04/21 | 1,120 | 1,127 | 1,117 | 1,122 | -1 | -0.1% | 8,900 |
| 2022/04/20 | 1,130 | 1,148 | 1,117 | 1,123 | -15 | -1.3% | 13,300 |
| 2022/04/19 | 1,114 | 1,142 | 1,114 | 1,138 | +21 | +1.9% | 6,100 |
| 2022/04/18 | 1,118 | 1,121 | 1,109 | 1,117 | ±0 | ±0% | 5,600 |
| 2022/04/15 | 1,140 | 1,143 | 1,113 | 1,117 | -23 | -2% | 9,400 |
| 2022/04/14 | 1,131 | 1,145 | 1,124 | 1,140 | +14 | +1.2% | 5,000 |
| 2022/04/13 | 1,107 | 1,135 | 1,107 | 1,126 | +15 | +1.4% | 11,900 |
| 2022/04/12 | 1,150 | 1,150 | 1,108 | 1,111 | -39 | -3.4% | 19,300 |
| 2022/04/11 | 1,200 | 1,200 | 1,150 | 1,150 | -53 | -4.4% | 19,700 |
| 2022/04/08 | 1,136 | 1,214 | 1,136 | 1,203 | -23 | -1.9% | 61,800 |
| 2022/04/07 | 1,255 | 1,255 | 1,194 | 1,226 | -63 | -4.9% | 37,000 |
| 2022/04/06 | 1,306 | 1,319 | 1,276 | 1,289 | -32 | -2.4% | 12,700 |
| 2022/04/05 | 1,339 | 1,341 | 1,311 | 1,321 | +6 | +0.5% | 12,300 |
| 2022/04/04 | 1,312 | 1,319 | 1,300 | 1,315 | +14 | +1.1% | 6,100 |
| 2022/04/01 | 1,292 | 1,315 | 1,281 | 1,301 | -12 | -0.9% | 7,700 |
| 2022/03/31 | 1,291 | 1,314 | 1,268 | 1,313 | +22 | +1.7% | 10,600 |
| 2022/03/30 | 1,295 | 1,300 | 1,279 | 1,291 | -12 | -0.9% | 8,400 |
| 2022/03/29 | 1,300 | 1,303 | 1,253 | 1,303 | +3 | +0.2% | 19,000 |
| 2022/03/28 | 1,339 | 1,339 | 1,258 | 1,300 | -9 | -0.7% | 21,600 |
| 2022/03/25 | 1,293 | 1,350 | 1,280 | 1,309 | +18 | +1.4% | 43,200 |
| 2022/03/24 | 1,286 | 1,291 | 1,244 | 1,291 | +4 | +0.3% | 6,200 |
| 2022/03/23 | 1,279 | 1,288 | 1,252 | 1,287 | +31 | +2.5% | 7,500 |
| 2022/03/22 | 1,276 | 1,276 | 1,245 | 1,256 | -22 | -1.7% | 9,800 |
| 2022/03/18 | 1,255 | 1,285 | 1,253 | 1,278 | +25 | +2% | 12,300 |
| 2022/03/17 | 1,233 | 1,253 | 1,227 | 1,253 | +20 | +1.6% | 9,400 |
| 2022/03/16 | 1,205 | 1,233 | 1,205 | 1,233 | +30 | +2.5% | 8,400 |
| 2022/03/15 | 1,189 | 1,208 | 1,170 | 1,203 | +12 | +1% | 4,200 |
| 2022/03/14 | 1,174 | 1,191 | 1,150 | 1,191 | +17 | +1.4% | 8,800 |
| 2022/03/11 | 1,136 | 1,176 | 1,136 | 1,174 | +11 | +0.9% | 5,500 |
| 2022/03/10 | 1,120 | 1,163 | 1,120 | 1,163 | +46 | +4.1% | 10,300 |
| 2022/03/09 | 1,150 | 1,158 | 1,113 | 1,117 | -33 | -2.9% | 13,400 |
| 2022/03/08 | 1,161 | 1,190 | 1,133 | 1,150 | -6 | -0.5% | 13,800 |
| 2022/03/07 | 1,166 | 1,175 | 1,125 | 1,156 | +1 | +0.1% | 11,600 |
| 2022/03/04 | 1,180 | 1,180 | 1,141 | 1,155 | -23 | -2% | 16,400 |
| 2022/03/03 | 1,180 | 1,190 | 1,178 | 1,178 | -6 | -0.5% | 3,200 |
| 2022/03/02 | 1,216 | 1,216 | 1,180 | 1,184 | -15 | -1.3% | 6,600 |
| 2022/03/01 | 1,198 | 1,206 | 1,193 | 1,199 | +15 | +1.3% | 12,000 |
| 2022/02/28 | 1,166 | 1,193 | 1,166 | 1,184 | +3 | +0.3% | 14,700 |
| 2022/02/25 | 1,161 | 1,181 | 1,140 | 1,181 | +5 | +0.4% | 17,300 |
| 2022/02/24 | 1,188 | 1,188 | 1,151 | 1,176 | +2 | +0.2% | 19,500 |
| 2022/02/22 | 1,180 | 1,184 | 1,163 | 1,174 | -10 | -0.8% | 14,800 |
| 2022/02/21 | 1,172 | 1,197 | 1,172 | 1,184 | -17 | -1.4% | 11,500 |
| 2022/02/18 | 1,170 | 1,201 | 1,160 | 1,201 | +1 | +0.1% | 31,300 |
| 2022/02/17 | 1,200 | 1,204 | 1,168 | 1,200 | ±0 | ±0% | 22,500 |
| 2022/02/16 | 1,191 | 1,248 | 1,188 | 1,200 | +9 | +0.8% | 32,300 |
801～
850
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
