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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,230 | 1,230 | 1,191 | 1,191 | -40 | -3.2% | 9,800 |
| 2022/02/14 | 1,279 | 1,279 | 1,225 | 1,231 | -48 | -3.8% | 12,300 |
| 2022/02/10 | 1,291 | 1,291 | 1,272 | 1,279 | -12 | -0.9% | 5,300 |
| 2022/02/09 | 1,289 | 1,291 | 1,266 | 1,291 | +26 | +2.1% | 5,500 |
| 2022/02/08 | 1,287 | 1,287 | 1,259 | 1,265 | -21 | -1.6% | 3,900 |
| 2022/02/07 | 1,259 | 1,291 | 1,249 | 1,286 | +34 | +2.7% | 8,600 |
| 2022/02/04 | 1,250 | 1,258 | 1,246 | 1,252 | +6 | +0.5% | 3,400 |
| 2022/02/03 | 1,238 | 1,246 | 1,223 | 1,246 | +8 | +0.6% | 3,900 |
| 2022/02/02 | 1,210 | 1,238 | 1,210 | 1,238 | +41 | +3.4% | 7,800 |
| 2022/02/01 | 1,222 | 1,238 | 1,196 | 1,197 | -27 | -2.2% | 6,000 |
| 2022/01/31 | 1,180 | 1,225 | 1,178 | 1,224 | +52 | +4.4% | 13,300 |
| 2022/01/28 | 1,160 | 1,172 | 1,148 | 1,172 | +12 | +1% | 18,500 |
| 2022/01/27 | 1,197 | 1,197 | 1,150 | 1,160 | -37 | -3.1% | 26,200 |
| 2022/01/26 | 1,190 | 1,199 | 1,181 | 1,197 | +14 | +1.2% | 7,300 |
| 2022/01/25 | 1,197 | 1,197 | 1,163 | 1,183 | -9 | -0.8% | 9,800 |
| 2022/01/24 | 1,144 | 1,194 | 1,143 | 1,192 | +48 | +4.2% | 7,400 |
| 2022/01/21 | 1,124 | 1,144 | 1,124 | 1,144 | +20 | +1.8% | 10,200 |
| 2022/01/20 | 1,114 | 1,134 | 1,114 | 1,124 | +10 | +0.9% | 11,600 |
| 2022/01/19 | 1,152 | 1,156 | 1,114 | 1,114 | -38 | -3.3% | 12,800 |
| 2022/01/18 | 1,131 | 1,166 | 1,130 | 1,152 | +15 | +1.3% | 14,100 |
| 2022/01/17 | 1,169 | 1,172 | 1,130 | 1,137 | -42 | -3.6% | 17,100 |
| 2022/01/14 | 1,212 | 1,212 | 1,176 | 1,179 | -39 | -3.2% | 18,800 |
| 2022/01/13 | 1,262 | 1,268 | 1,213 | 1,218 | -51 | -4% | 23,300 |
| 2022/01/12 | 1,282 | 1,282 | 1,256 | 1,269 | -13 | -1% | 20,600 |
| 2022/01/11 | 1,321 | 1,340 | 1,282 | 1,282 | -112 | -8% | 38,900 |
| 2022/01/07 | 1,347 | 1,409 | 1,340 | 1,394 | +61 | +4.6% | 30,500 |
| 2022/01/06 | 1,346 | 1,354 | 1,320 | 1,333 | -27 | -2% | 10,800 |
| 2022/01/05 | 1,373 | 1,397 | 1,340 | 1,360 | -22 | -1.6% | 14,700 |
| 2022/01/04 | 1,375 | 1,390 | 1,342 | 1,382 | +7 | +0.5% | 16,600 |
| 2021/12/30 | 1,372 | 1,387 | 1,352 | 1,375 | -19 | -1.4% | 6,000 |
| 2021/12/29 | 1,350 | 1,394 | 1,350 | 1,394 | +45 | +3.3% | 8,000 |
| 2021/12/28 | 1,343 | 1,368 | 1,335 | 1,349 | +6 | +0.4% | 9,700 |
| 2021/12/27 | 1,356 | 1,356 | 1,340 | 1,343 | -18 | -1.3% | 4,800 |
| 2021/12/24 | 1,380 | 1,380 | 1,356 | 1,361 | -27 | -1.9% | 3,700 |
| 2021/12/23 | 1,370 | 1,390 | 1,370 | 1,388 | +20 | +1.5% | 2,500 |
| 2021/12/22 | 1,352 | 1,393 | 1,348 | 1,368 | +30 | +2.2% | 3,800 |
| 2021/12/21 | 1,380 | 1,383 | 1,325 | 1,338 | -24 | -1.8% | 11,800 |
| 2021/12/20 | 1,398 | 1,398 | 1,330 | 1,362 | -42 | -3% | 9,200 |
| 2021/12/17 | 1,375 | 1,405 | 1,374 | 1,404 | +40 | +2.9% | 10,100 |
| 2021/12/16 | 1,334 | 1,368 | 1,330 | 1,364 | +30 | +2.2% | 10,100 |
| 2021/12/15 | 1,310 | 1,344 | 1,310 | 1,334 | +24 | +1.8% | 7,300 |
| 2021/12/14 | 1,347 | 1,349 | 1,310 | 1,310 | -32 | -2.4% | 2,900 |
| 2021/12/13 | 1,364 | 1,364 | 1,335 | 1,342 | -10 | -0.7% | 3,600 |
| 2021/12/10 | 1,405 | 1,405 | 1,342 | 1,352 | -42 | -3% | 7,200 |
| 2021/12/09 | 1,365 | 1,408 | 1,365 | 1,394 | +27 | +2% | 5,100 |
| 2021/12/08 | 1,358 | 1,369 | 1,349 | 1,367 | +13 | +1% | 4,300 |
| 2021/12/07 | 1,334 | 1,354 | 1,320 | 1,354 | +26 | +2% | 8,200 |
| 2021/12/06 | 1,330 | 1,332 | 1,317 | 1,328 | -9 | -0.7% | 3,700 |
| 2021/12/03 | 1,309 | 1,341 | 1,279 | 1,337 | +28 | +2.1% | 13,400 |
| 2021/12/02 | 1,313 | 1,329 | 1,301 | 1,309 | -22 | -1.7% | 10,400 |
851～
900
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
