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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/12 | 940 | 945 | 938 | 940 | -4 | -0.4% | 6,800 |
| 2024/07/11 | 944 | 944 | 941 | 944 | +3 | +0.3% | 4,000 |
| 2024/07/10 | 942 | 944 | 940 | 941 | -1 | -0.1% | 4,200 |
| 2024/07/09 | 946 | 946 | 940 | 942 | -4 | -0.4% | 4,700 |
| 2024/07/08 | 940 | 946 | 938 | 946 | +4 | +0.4% | 6,900 |
| 2024/07/05 | 945 | 947 | 941 | 942 | -3 | -0.3% | 6,900 |
| 2024/07/04 | 948 | 948 | 940 | 945 | ±0 | ±0% | 8,000 |
| 2024/07/03 | 949 | 949 | 944 | 945 | +2 | +0.2% | 2,200 |
| 2024/07/02 | 948 | 948 | 941 | 943 | +1 | +0.1% | 3,200 |
| 2024/07/01 | 952 | 952 | 942 | 942 | -2 | -0.2% | 5,800 |
| 2024/06/28 | 949 | 949 | 942 | 944 | +3 | +0.3% | 4,500 |
| 2024/06/27 | 941 | 944 | 941 | 941 | -2 | -0.2% | 4,100 |
| 2024/06/26 | 937 | 943 | 937 | 943 | +6 | +0.6% | 1,800 |
| 2024/06/25 | 936 | 942 | 935 | 937 | +1 | +0.1% | 3,000 |
| 2024/06/24 | 933 | 940 | 933 | 936 | +3 | +0.3% | 2,500 |
| 2024/06/21 | 936 | 937 | 933 | 933 | -1 | -0.1% | 1,500 |
| 2024/06/20 | 950 | 950 | 934 | 934 | -11 | -1.2% | 9,600 |
| 2024/06/19 | 931 | 945 | 931 | 945 | +11 | +1.2% | 6,800 |
| 2024/06/18 | 932 | 935 | 929 | 934 | +7 | +0.8% | 4,000 |
| 2024/06/17 | 931 | 931 | 925 | 927 | -1 | -0.1% | 3,100 |
| 2024/06/14 | 929 | 930 | 925 | 928 | +4 | +0.4% | 5,900 |
| 2024/06/13 | 926 | 926 | 923 | 924 | -2 | -0.2% | 3,000 |
| 2024/06/12 | 928 | 929 | 925 | 926 | +3 | +0.3% | 2,700 |
| 2024/06/11 | 928 | 929 | 923 | 923 | ±0 | ±0% | 2,100 |
| 2024/06/10 | 925 | 927 | 923 | 923 | -1 | -0.1% | 2,900 |
| 2024/06/07 | 922 | 925 | 921 | 924 | +3 | +0.3% | 2,400 |
| 2024/06/06 | 922 | 924 | 921 | 921 | -5 | -0.5% | 3,600 |
| 2024/06/05 | 921 | 926 | 921 | 926 | +6 | +0.7% | 2,100 |
| 2024/06/04 | 920 | 920 | 919 | 920 | +1 | +0.1% | 1,000 |
| 2024/06/03 | 917 | 920 | 916 | 919 | +3 | +0.3% | 2,000 |
| 2024/05/31 | 917 | 917 | 913 | 916 | +6 | +0.7% | 2,300 |
| 2024/05/30 | 916 | 916 | 910 | 910 | -5 | -0.5% | 9,000 |
| 2024/05/29 | 917 | 919 | 915 | 915 | -1 | -0.1% | 4,800 |
| 2024/05/28 | 927 | 928 | 916 | 916 | -12 | -1.3% | 14,200 |
| 2024/05/27 | 925 | 928 | 924 | 928 | +8 | +0.9% | 5,400 |
| 2024/05/24 | 923 | 923 | 920 | 920 | -1 | -0.1% | 4,500 |
| 2024/05/23 | 918 | 921 | 918 | 921 | +5 | +0.5% | 5,600 |
| 2024/05/22 | 915 | 919 | 914 | 916 | +2 | +0.2% | 4,100 |
| 2024/05/21 | 913 | 914 | 911 | 914 | +4 | +0.4% | 5,800 |
| 2024/05/20 | 906 | 911 | 906 | 910 | +5 | +0.6% | 9,500 |
| 2024/05/17 | 905 | 905 | 902 | 905 | ±0 | ±0% | 3,700 |
| 2024/05/16 | 906 | 907 | 903 | 905 | +1 | +0.1% | 4,400 |
| 2024/05/15 | 903 | 905 | 903 | 904 | +1 | +0.1% | 2,400 |
251～
300
件表示中 / 4771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 | 83,300円 | +3.7% | +7.0% | 2.40% | 33.15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 |
| スーパーＶ | 63,700円 | -9.5% | - | 0.00% | 26.04倍 | 5.02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 |
| シルバーライフ | 73,800円 | +7.0% | +6.7% | 2.17% | 11.49倍 | 1.22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 |
| ほぼ日 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91倍 | 1.54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 | 42,600円 | +4.0% | - | 0.00% | - | -1.12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
