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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 921 | 921 | 914 | 920 | -6 | -0.6% | 10,200 |
| 2024/02/27 | 930 | 930 | 922 | 926 | +2 | +0.2% | 9,100 |
| 2024/02/26 | 925 | 928 | 923 | 924 | -1 | -0.1% | 6,800 |
| 2024/02/22 | 922 | 925 | 922 | 925 | +3 | +0.3% | 1,900 |
| 2024/02/21 | 925 | 925 | 922 | 922 | -3 | -0.3% | 3,500 |
| 2024/02/20 | 926 | 926 | 923 | 925 | ±0 | ±0% | 5,500 |
| 2024/02/19 | 923 | 925 | 921 | 925 | +4 | +0.4% | 4,400 |
| 2024/02/16 | 920 | 922 | 918 | 921 | +3 | +0.3% | 3,500 |
| 2024/02/15 | 919 | 922 | 918 | 918 | -1 | -0.1% | 4,000 |
| 2024/02/14 | 922 | 923 | 919 | 919 | ±0 | ±0% | 3,600 |
| 2024/02/13 | 920 | 923 | 919 | 919 | -1 | -0.1% | 4,200 |
| 2024/02/09 | 921 | 922 | 918 | 920 | ±0 | ±0% | 3,700 |
| 2024/02/08 | 917 | 920 | 917 | 920 | +3 | +0.3% | 3,600 |
| 2024/02/07 | 921 | 923 | 917 | 917 | -4 | -0.4% | 7,400 |
| 2024/02/06 | 921 | 922 | 919 | 921 | ±0 | ±0% | 3,800 |
| 2024/02/05 | 922 | 923 | 918 | 921 | +3 | +0.3% | 8,700 |
| 2024/02/02 | 917 | 921 | 915 | 918 | +6 | +0.7% | 5,100 |
| 2024/02/01 | 913 | 917 | 912 | 912 | ±0 | ±0% | 7,100 |
| 2024/01/31 | 911 | 915 | 911 | 912 | +2 | +0.2% | 8,400 |
| 2024/01/30 | 925 | 930 | 910 | 910 | -15 | -1.6% | 47,700 |
| 2024/01/29 | 926 | 929 | 924 | 925 | +3 | +0.3% | 7,000 |
| 2024/01/26 | 920 | 925 | 919 | 922 | +2 | +0.2% | 6,800 |
| 2024/01/25 | 921 | 922 | 919 | 920 | ±0 | ±0% | 5,300 |
| 2024/01/24 | 919 | 921 | 919 | 920 | ±0 | ±0% | 5,400 |
| 2024/01/23 | 919 | 923 | 918 | 920 | +1 | +0.1% | 7,200 |
| 2024/01/22 | 920 | 923 | 919 | 919 | -1 | -0.1% | 6,100 |
| 2024/01/19 | 921 | 924 | 920 | 920 | -5 | -0.5% | 10,200 |
| 2024/01/18 | 922 | 925 | 919 | 925 | +4 | +0.4% | 8,100 |
| 2024/01/17 | 929 | 929 | 920 | 921 | ±0 | ±0% | 9,300 |
| 2024/01/16 | 932 | 932 | 921 | 921 | -11 | -1.2% | 12,100 |
| 2024/01/15 | 931 | 938 | 931 | 932 | +1 | +0.1% | 8,500 |
| 2024/01/12 | 960 | 960 | 930 | 931 | -31 | -3.2% | 18,100 |
| 2024/01/11 | 955 | 962 | 948 | 962 | ±0 | ±0% | 9,900 |
| 2024/01/10 | 960 | 970 | 955 | 962 | +2 | +0.2% | 10,600 |
| 2024/01/09 | 952 | 960 | 951 | 960 | +8 | +0.8% | 5,400 |
| 2024/01/05 | 955 | 955 | 947 | 952 | +6 | +0.6% | 4,400 |
| 2024/01/04 | 946 | 947 | 940 | 946 | +8 | +0.9% | 5,600 |
| 2023/12/29 | 942 | 946 | 933 | 938 | -7 | -0.7% | 9,600 |
| 2023/12/28 | 951 | 951 | 944 | 945 | -6 | -0.6% | 6,400 |
| 2023/12/27 | 949 | 951 | 946 | 951 | +6 | +0.6% | 7,300 |
| 2023/12/26 | 962 | 965 | 937 | 945 | -17 | -1.8% | 16,800 |
| 2023/12/25 | 955 | 975 | 955 | 962 | +10 | +1.1% | 15,400 |
| 2023/12/22 | 940 | 952 | 937 | 952 | +20 | +2.1% | 12,800 |
| 2023/12/21 | 923 | 935 | 923 | 932 | +9 | +1% | 9,400 |
| 2023/12/20 | 920 | 923 | 919 | 923 | +6 | +0.7% | 9,200 |
| 2023/12/19 | 916 | 917 | 914 | 917 | +3 | +0.3% | 6,400 |
| 2023/12/18 | 906 | 914 | 905 | 914 | +8 | +0.9% | 5,600 |
| 2023/12/15 | 905 | 908 | 905 | 906 | ±0 | ±0% | 2,500 |
| 2023/12/14 | 906 | 906 | 905 | 906 | ±0 | ±0% | 3,100 |
| 2023/12/13 | 906 | 908 | 905 | 906 | ±0 | ±0% | 3,400 |
351～
400
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
