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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 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 |
1～
50
件表示中 / 4476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 | 91,400円 | +5.4% | - | 1.64% | 16.91倍 | 0.34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 |
| ＶＥＧＡ | 87,600円 | +5.8% | +51.9% | 1.26% | 12.58倍 | 1.63倍 |
|
家具・雑貨ＥＣ「ＬＯＷＹＡ」運営。自社企画商品に強み。卸や直営店も展開。越境ＥＣも |
| Ｙ’Ｓ | 280,300円 | +5.8% | +39.5% | 0.00% | 21.65倍 | 22.17倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理などを直営・ＦＣで展開。営業赤字続き立て直し中 |
| ワッツ | 68,200円 | +1.5% | +54.3% | 2.20% | 14.48倍 | 0.75倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| サンワカンパニ | 45,600円 | +12.9% | +24.0% | 2.19% | 9.85倍 | 2.56倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
