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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,515 | 1,529 | 1,475 | 1,480 | -61 | -4% | 17,500 |
| 2021/07/27 | 1,517 | 1,543 | 1,515 | 1,541 | +26 | +1.7% | 7,600 |
| 2021/07/26 | 1,541 | 1,541 | 1,513 | 1,515 | +14 | +0.9% | 9,800 |
| 2021/07/21 | 1,521 | 1,543 | 1,501 | 1,501 | -15 | -1% | 13,800 |
| 2021/07/20 | 1,534 | 1,567 | 1,507 | 1,516 | -9 | -0.6% | 18,100 |
| 2021/07/19 | 1,590 | 1,590 | 1,509 | 1,525 | -84 | -5.2% | 39,500 |
| 2021/07/16 | 1,584 | 1,615 | 1,584 | 1,609 | +17 | +1.1% | 15,900 |
| 2021/07/15 | 1,585 | 1,623 | 1,584 | 1,592 | +2 | +0.1% | 19,900 |
| 2021/07/14 | 1,646 | 1,646 | 1,584 | 1,590 | -56 | -3.4% | 32,800 |
| 2021/07/13 | 1,713 | 1,721 | 1,622 | 1,646 | -47 | -2.8% | 40,800 |
| 2021/07/12 | 1,702 | 1,750 | 1,670 | 1,693 | +7 | +0.4% | 79,500 |
| 2021/07/09 | 1,750 | 1,752 | 1,651 | 1,686 | -100 | -5.6% | 95,400 |
| 2021/07/08 | 1,899 | 1,919 | 1,682 | 1,786 | +23 | +1.3% | 357,400 |
| 2021/07/07 | 1,763 | 1,763 | 1,763 | 1,763 | +300 | +20.5% | 31,600 |
| 2021/07/06 | 1,460 | 1,473 | 1,450 | 1,463 | +5 | +0.3% | 16,000 |
| 2021/07/05 | 1,479 | 1,480 | 1,455 | 1,458 | -4 | -0.3% | 11,300 |
| 2021/07/02 | 1,457 | 1,477 | 1,440 | 1,462 | +12 | +0.8% | 19,300 |
| 2021/07/01 | 1,423 | 1,459 | 1,416 | 1,450 | +27 | +1.9% | 24,600 |
| 2021/06/30 | 1,417 | 1,439 | 1,417 | 1,423 | +5 | +0.4% | 14,300 |
| 2021/06/29 | 1,412 | 1,424 | 1,401 | 1,418 | +2 | +0.1% | 9,100 |
| 2021/06/28 | 1,404 | 1,419 | 1,396 | 1,416 | +12 | +0.9% | 13,200 |
| 2021/06/25 | 1,390 | 1,410 | 1,390 | 1,404 | +14 | +1% | 6,700 |
| 2021/06/24 | 1,390 | 1,390 | 1,368 | 1,390 | +11 | +0.8% | 3,600 |
| 2021/06/23 | 1,391 | 1,399 | 1,375 | 1,379 | -31 | -2.2% | 4,600 |
| 2021/06/22 | 1,409 | 1,410 | 1,389 | 1,410 | +16 | +1.1% | 5,800 |
| 2021/06/21 | 1,404 | 1,404 | 1,375 | 1,394 | -16 | -1.1% | 7,700 |
| 2021/06/18 | 1,415 | 1,415 | 1,393 | 1,410 | ±0 | ±0% | 10,500 |
| 2021/06/17 | 1,408 | 1,410 | 1,397 | 1,410 | +2 | +0.1% | 6,500 |
| 2021/06/16 | 1,406 | 1,410 | 1,396 | 1,408 | ±0 | ±0% | 9,900 |
| 2021/06/15 | 1,399 | 1,408 | 1,398 | 1,408 | +9 | +0.6% | 18,700 |
| 2021/06/14 | 1,389 | 1,399 | 1,380 | 1,399 | +19 | +1.4% | 5,700 |
| 2021/06/11 | 1,395 | 1,395 | 1,375 | 1,380 | -12 | -0.9% | 11,200 |
| 2021/06/10 | 1,392 | 1,392 | 1,379 | 1,392 | ±0 | ±0% | 4,900 |
| 2021/06/09 | 1,386 | 1,392 | 1,382 | 1,392 | -3 | -0.2% | 3,000 |
| 2021/06/08 | 1,390 | 1,395 | 1,369 | 1,395 | +7 | +0.5% | 6,300 |
| 2021/06/07 | 1,388 | 1,398 | 1,386 | 1,388 | +2 | +0.1% | 4,700 |
| 2021/06/04 | 1,372 | 1,390 | 1,372 | 1,386 | +3 | +0.2% | 5,800 |
| 2021/06/03 | 1,378 | 1,389 | 1,363 | 1,383 | +5 | +0.4% | 13,300 |
| 2021/06/02 | 1,375 | 1,387 | 1,372 | 1,378 | +3 | +0.2% | 6,700 |
| 2021/06/01 | 1,333 | 1,375 | 1,320 | 1,375 | +42 | +3.2% | 7,400 |
| 2021/05/31 | 1,353 | 1,360 | 1,333 | 1,333 | -32 | -2.3% | 3,900 |
| 2021/05/28 | 1,357 | 1,378 | 1,352 | 1,365 | +8 | +0.6% | 10,800 |
| 2021/05/27 | 1,359 | 1,366 | 1,351 | 1,357 | ±0 | ±0% | 2,800 |
| 2021/05/26 | 1,353 | 1,360 | 1,353 | 1,357 | -6 | -0.4% | 1,200 |
| 2021/05/25 | 1,389 | 1,389 | 1,363 | 1,363 | -26 | -1.9% | 2,500 |
| 2021/05/24 | 1,388 | 1,390 | 1,378 | 1,389 | +5 | +0.4% | 3,100 |
| 2021/05/21 | 1,378 | 1,390 | 1,367 | 1,384 | -1 | -0.1% | 3,800 |
| 2021/05/20 | 1,389 | 1,396 | 1,375 | 1,385 | ±0 | ±0% | 12,700 |
| 2021/05/19 | 1,360 | 1,386 | 1,345 | 1,385 | +17 | +1.2% | 12,500 |
| 2021/05/18 | 1,348 | 1,368 | 1,334 | 1,368 | +25 | +1.9% | 4,700 |
951～
1000
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 | 83,600円 | +3.7% | +7.0% | 2.39% | 33.27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 | 104,800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 | 325,500円 | +18.1% | - | 0.31% | 795.85倍 | 3.50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 | 72,800円 | +7.0% | +6.7% | 2.20% | 11.30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
