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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 860 | 860 | 849 | 849 | -12 | -1.4% | 61,400 |
| 2024/10/29 | 861 | 864 | 856 | 861 | +1 | +0.1% | 14,500 |
| 2024/10/28 | 870 | 872 | 854 | 860 | -10 | -1.1% | 20,800 |
| 2024/10/25 | 880 | 880 | 870 | 870 | -10 | -1.1% | 10,500 |
| 2024/10/24 | 886 | 886 | 880 | 880 | -6 | -0.7% | 10,500 |
| 2024/10/23 | 888 | 890 | 886 | 886 | -2 | -0.2% | 4,600 |
| 2024/10/22 | 890 | 890 | 886 | 888 | -2 | -0.2% | 6,400 |
| 2024/10/21 | 890 | 890 | 888 | 890 | -1 | -0.1% | 7,800 |
| 2024/10/18 | 893 | 893 | 890 | 891 | -2 | -0.2% | 9,800 |
| 2024/10/17 | 891 | 893 | 890 | 893 | -1 | -0.1% | 10,100 |
| 2024/10/16 | 895 | 895 | 891 | 894 | -1 | -0.1% | 9,000 |
| 2024/10/15 | 897 | 898 | 895 | 895 | -2 | -0.2% | 8,600 |
| 2024/10/11 | 900 | 900 | 897 | 897 | -3 | -0.3% | 12,800 |
| 2024/10/10 | 901 | 902 | 900 | 900 | -3 | -0.3% | 8,900 |
| 2024/10/09 | 903 | 903 | 900 | 903 | +1 | +0.1% | 5,600 |
| 2024/10/08 | 906 | 907 | 901 | 902 | -2 | -0.2% | 4,500 |
| 2024/10/07 | 906 | 909 | 902 | 904 | -5 | -0.6% | 4,700 |
| 2024/10/04 | 901 | 909 | 901 | 909 | +8 | +0.9% | 3,100 |
| 2024/10/03 | 902 | 904 | 901 | 901 | -1 | -0.1% | 2,900 |
| 2024/10/02 | 902 | 903 | 901 | 902 | -1 | -0.1% | 3,500 |
| 2024/10/01 | 904 | 906 | 903 | 903 | -1 | -0.1% | 2,000 |
| 2024/09/30 | 905 | 906 | 904 | 904 | -1 | -0.1% | 3,500 |
| 2024/09/27 | 908 | 908 | 905 | 905 | -4 | -0.4% | 2,800 |
| 2024/09/26 | 909 | 909 | 904 | 909 | +1 | +0.1% | 4,600 |
| 2024/09/25 | 907 | 908 | 905 | 908 | +1 | +0.1% | 2,300 |
| 2024/09/24 | 910 | 910 | 905 | 907 | -3 | -0.3% | 1,900 |
| 2024/09/20 | 910 | 910 | 906 | 910 | +1 | +0.1% | 4,600 |
| 2024/09/19 | 905 | 909 | 903 | 909 | ±0 | ±0% | 4,200 |
| 2024/09/18 | 909 | 909 | 901 | 909 | +1 | +0.1% | 3,300 |
| 2024/09/17 | 907 | 908 | 902 | 908 | +1 | +0.1% | 2,400 |
| 2024/09/13 | 906 | 907 | 904 | 907 | +1 | +0.1% | 1,900 |
| 2024/09/12 | 904 | 906 | 904 | 906 | +3 | +0.3% | 2,700 |
| 2024/09/11 | 905 | 906 | 903 | 903 | -3 | -0.3% | 2,800 |
| 2024/09/10 | 906 | 907 | 905 | 906 | +1 | +0.1% | 2,000 |
| 2024/09/09 | 906 | 906 | 904 | 905 | -2 | -0.2% | 3,600 |
| 2024/09/06 | 908 | 908 | 905 | 907 | ±0 | ±0% | 800 |
| 2024/09/05 | 907 | 908 | 905 | 907 | ±0 | ±0% | 2,000 |
| 2024/09/04 | 906 | 909 | 906 | 907 | -3 | -0.3% | 2,500 |
| 2024/09/03 | 909 | 912 | 907 | 910 | +1 | +0.1% | 4,100 |
| 2024/09/02 | 912 | 912 | 909 | 909 | -1 | -0.1% | 3,800 |
| 2024/08/30 | 914 | 914 | 910 | 910 | -3 | -0.3% | 5,300 |
| 2024/08/29 | 915 | 915 | 908 | 913 | -26 | -2.8% | 17,500 |
| 2024/08/28 | 933 | 939 | 932 | 939 | +8 | +0.9% | 18,300 |
| 2024/08/27 | 932 | 934 | 931 | 931 | ±0 | ±0% | 7,400 |
| 2024/08/26 | 930 | 931 | 929 | 931 | +5 | +0.5% | 5,300 |
| 2024/08/23 | 930 | 930 | 926 | 926 | -4 | -0.4% | 5,000 |
| 2024/08/22 | 928 | 930 | 925 | 930 | +5 | +0.5% | 4,400 |
| 2024/08/21 | 921 | 925 | 920 | 925 | +3 | +0.3% | 3,200 |
| 2024/08/20 | 922 | 922 | 918 | 922 | +2 | +0.2% | 5,600 |
| 2024/08/19 | 917 | 920 | 914 | 920 | +3 | +0.3% | 7,600 |
151～
200
件表示中 / 4737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 |
| リネットＪＰＮ | 55,300円 | -14.4% | - | 0.00% | 40.36倍 | 12.64倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＮＡＴＴＹＨＤ | 328,500円 | +18.1% | - | 0.30% | 803.18倍 | 3.54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 | 72,300円 | +7.0% | +6.7% | 2.21% | 11.22倍 | 1.19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
