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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 902 | 904 | 901 | 903 | ±0 | ±0% | 7,400 |
| 2024/05/13 | 904 | 905 | 902 | 903 | -1 | -0.1% | 3,600 |
| 2024/05/10 | 907 | 907 | 902 | 904 | -2 | -0.2% | 5,100 |
| 2024/05/09 | 905 | 906 | 903 | 906 | +1 | +0.1% | 3,400 |
| 2024/05/08 | 904 | 909 | 904 | 905 | -3 | -0.3% | 4,200 |
| 2024/05/07 | 911 | 911 | 902 | 908 | ±0 | ±0% | 10,800 |
| 2024/05/02 | 909 | 911 | 903 | 908 | +1 | +0.1% | 4,900 |
| 2024/05/01 | 909 | 910 | 905 | 907 | -1 | -0.1% | 3,800 |
| 2024/04/30 | 906 | 908 | 903 | 908 | +8 | +0.9% | 4,800 |
| 2024/04/26 | 911 | 911 | 900 | 900 | -11 | -1.2% | 31,300 |
| 2024/04/25 | 909 | 911 | 908 | 911 | +4 | +0.4% | 4,100 |
| 2024/04/24 | 907 | 910 | 907 | 907 | ±0 | ±0% | 4,200 |
| 2024/04/23 | 906 | 910 | 906 | 907 | +1 | +0.1% | 2,300 |
| 2024/04/22 | 909 | 911 | 905 | 906 | -1 | -0.1% | 4,100 |
| 2024/04/19 | 910 | 910 | 904 | 907 | -3 | -0.3% | 8,600 |
| 2024/04/18 | 906 | 910 | 903 | 910 | +6 | +0.7% | 7,000 |
| 2024/04/17 | 909 | 912 | 904 | 904 | -2 | -0.2% | 6,500 |
| 2024/04/16 | 910 | 910 | 905 | 906 | -8 | -0.9% | 13,200 |
| 2024/04/15 | 915 | 916 | 911 | 914 | -1 | -0.1% | 8,600 |
| 2024/04/12 | 920 | 922 | 915 | 915 | -8 | -0.9% | 15,800 |
| 2024/04/11 | 926 | 930 | 922 | 923 | -5 | -0.5% | 5,600 |
| 2024/04/10 | 938 | 938 | 926 | 928 | -5 | -0.5% | 5,400 |
| 2024/04/09 | 949 | 949 | 930 | 933 | -9 | -1% | 8,300 |
| 2024/04/08 | 959 | 960 | 940 | 942 | +12 | +1.3% | 27,300 |
| 2024/04/05 | 928 | 930 | 925 | 930 | +1 | +0.1% | 6,400 |
| 2024/04/04 | 927 | 929 | 923 | 929 | +2 | +0.2% | 3,800 |
| 2024/04/03 | 926 | 927 | 925 | 927 | -2 | -0.2% | 1,700 |
| 2024/04/02 | 929 | 929 | 925 | 929 | +5 | +0.5% | 3,300 |
| 2024/04/01 | 928 | 928 | 923 | 924 | -1 | -0.1% | 3,000 |
| 2024/03/29 | 921 | 928 | 921 | 925 | +5 | +0.5% | 2,800 |
| 2024/03/28 | 924 | 925 | 920 | 920 | -4 | -0.4% | 7,600 |
| 2024/03/27 | 927 | 927 | 922 | 924 | +1 | +0.1% | 3,800 |
| 2024/03/26 | 926 | 926 | 923 | 923 | -3 | -0.3% | 2,900 |
| 2024/03/25 | 927 | 928 | 924 | 926 | ±0 | ±0% | 4,100 |
| 2024/03/22 | 926 | 926 | 924 | 926 | -1 | -0.1% | 2,900 |
| 2024/03/21 | 927 | 927 | 923 | 927 | +3 | +0.3% | 7,200 |
| 2024/03/19 | 925 | 926 | 920 | 924 | -1 | -0.1% | 7,900 |
| 2024/03/18 | 919 | 925 | 917 | 925 | +5 | +0.5% | 5,900 |
| 2024/03/15 | 922 | 922 | 918 | 920 | -1 | -0.1% | 2,600 |
| 2024/03/14 | 921 | 921 | 920 | 921 | +3 | +0.3% | 3,200 |
| 2024/03/13 | 920 | 921 | 918 | 918 | -2 | -0.2% | 2,400 |
| 2024/03/12 | 921 | 921 | 916 | 920 | +2 | +0.2% | 2,300 |
| 2024/03/11 | 917 | 919 | 915 | 918 | +2 | +0.2% | 4,000 |
| 2024/03/08 | 915 | 918 | 915 | 916 | +1 | +0.1% | 4,100 |
| 2024/03/07 | 915 | 919 | 915 | 915 | ±0 | ±0% | 2,200 |
| 2024/03/06 | 916 | 919 | 914 | 915 | +2 | +0.2% | 3,000 |
| 2024/03/05 | 914 | 916 | 913 | 913 | -1 | -0.1% | 2,700 |
| 2024/03/04 | 916 | 918 | 914 | 914 | -2 | -0.2% | 6,400 |
| 2024/03/01 | 917 | 918 | 916 | 916 | -2 | -0.2% | 3,100 |
| 2024/02/29 | 919 | 921 | 917 | 918 | -2 | -0.2% | 6,000 |
301～
350
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
