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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 2024/08/16 | 920 | 922 | 917 | 917 | -2 | -0.2% | 6,500 |
| 2024/08/15 | 924 | 925 | 919 | 919 | -1 | -0.1% | 8,400 |
| 2024/08/14 | 920 | 921 | 916 | 920 | +2 | +0.2% | 5,400 |
| 2024/08/13 | 913 | 919 | 913 | 918 | +5 | +0.5% | 6,900 |
| 2024/08/09 | 918 | 918 | 910 | 913 | +3 | +0.3% | 9,200 |
| 2024/08/08 | 909 | 911 | 906 | 910 | +5 | +0.6% | 22,100 |
| 2024/08/07 | 908 | 908 | 904 | 905 | -1 | -0.1% | 5,200 |
| 2024/08/06 | 897 | 909 | 897 | 906 | +19 | +2.1% | 11,300 |
| 2024/08/05 | 908 | 910 | 887 | 887 | -26 | -2.8% | 34,800 |
| 2024/08/02 | 926 | 926 | 912 | 913 | -13 | -1.4% | 11,100 |
| 2024/08/01 | 927 | 928 | 923 | 926 | +1 | +0.1% | 4,500 |
| 2024/07/31 | 913 | 925 | 913 | 925 | +17 | +1.9% | 10,600 |
| 2024/07/30 | 938 | 940 | 908 | 908 | -30 | -3.2% | 39,800 |
| 2024/07/29 | 936 | 938 | 936 | 938 | +2 | +0.2% | 2,600 |
| 2024/07/26 | 940 | 940 | 935 | 936 | +2 | +0.2% | 2,300 |
| 2024/07/25 | 935 | 940 | 934 | 934 | -3 | -0.3% | 4,100 |
| 2024/07/24 | 939 | 939 | 935 | 937 | -2 | -0.2% | 4,200 |
| 2024/07/23 | 938 | 940 | 936 | 939 | ±0 | ±0% | 3,800 |
| 2024/07/22 | 937 | 940 | 937 | 939 | +2 | +0.2% | 3,400 |
| 2024/07/19 | 936 | 940 | 936 | 937 | -4 | -0.4% | 8,300 |
| 2024/07/18 | 939 | 942 | 937 | 941 | +2 | +0.2% | 7,200 |
| 2024/07/17 | 938 | 941 | 935 | 939 | +4 | +0.4% | 4,100 |
| 2024/07/16 | 940 | 940 | 935 | 935 | -5 | -0.5% | 5,300 |
201～
250
件表示中 / 4764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 | 82,000円 | +3.7% | +7.0% | 2.44% | 32.63倍 | 0.30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 |
| スーパーＶ | 63,300円 | -9.5% | - | 0.00% | 25.88倍 | 4.99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 |
| エンチョー | 116,500円 | - | - | - | - | 0.88倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| 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 |
| みのや | 217,500円 | +6.9% | -25.8% | 0.46% | 15.10倍 | 2.88倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
