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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 842 | 845 | 839 | 840 | -2 | -0.2% | 5,300 |
| 2024/11/20 | 845 | 846 | 842 | 842 | -3 | -0.4% | 7,000 |
| 2024/11/19 | 842 | 845 | 840 | 845 | +5 | +0.6% | 5,700 |
| 2024/11/18 | 842 | 844 | 840 | 840 | -1 | -0.1% | 4,000 |
| 2024/11/15 | 840 | 841 | 837 | 841 | +1 | +0.1% | 9,800 |
| 2024/11/14 | 845 | 845 | 840 | 840 | -5 | -0.6% | 5,500 |
| 2024/11/13 | 843 | 845 | 841 | 845 | +2 | +0.2% | 5,500 |
| 2024/11/12 | 845 | 848 | 843 | 843 | -2 | -0.2% | 7,000 |
| 2024/11/11 | 848 | 848 | 844 | 845 | -1 | -0.1% | 4,400 |
| 2024/11/08 | 853 | 854 | 845 | 846 | -3 | -0.4% | 7,800 |
| 2024/11/07 | 844 | 851 | 844 | 849 | +5 | +0.6% | 7,000 |
| 2024/11/06 | 842 | 844 | 841 | 844 | +2 | +0.2% | 7,100 |
| 2024/11/05 | 847 | 848 | 842 | 842 | +1 | +0.1% | 6,200 |
| 2024/11/01 | 842 | 850 | 841 | 841 | -3 | -0.4% | 13,300 |
| 2024/10/31 | 849 | 850 | 837 | 844 | -5 | -0.6% | 22,500 |
| 2024/10/30 | 860 | 860 | 849 | 849 | -12 | -1.4% | 61,400 |
| 2024/10/29 | 861 | 864 | 856 | 861 | +1 | +0.1% | 14,500 |
| 2024/10/28 | 870 | 872 | 854 | 860 | -10 | -1.1% | 20,800 |
| 2024/10/25 | 880 | 880 | 870 | 870 | -10 | -1.1% | 10,500 |
| 2024/10/24 | 886 | 886 | 880 | 880 | -6 | -0.7% | 10,500 |
| 2024/10/23 | 888 | 890 | 886 | 886 | -2 | -0.2% | 4,600 |
| 2024/10/22 | 890 | 890 | 886 | 888 | -2 | -0.2% | 6,400 |
| 2024/10/21 | 890 | 890 | 888 | 890 | -1 | -0.1% | 7,800 |
| 2024/10/18 | 893 | 893 | 890 | 891 | -2 | -0.2% | 9,800 |
| 2024/10/17 | 891 | 893 | 890 | 893 | -1 | -0.1% | 10,100 |
| 2024/10/16 | 895 | 895 | 891 | 894 | -1 | -0.1% | 9,000 |
| 2024/10/15 | 897 | 898 | 895 | 895 | -2 | -0.2% | 8,600 |
| 2024/10/11 | 900 | 900 | 897 | 897 | -3 | -0.3% | 12,800 |
| 2024/10/10 | 901 | 902 | 900 | 900 | -3 | -0.3% | 8,900 |
| 2024/10/09 | 903 | 903 | 900 | 903 | +1 | +0.1% | 5,600 |
| 2024/10/08 | 906 | 907 | 901 | 902 | -2 | -0.2% | 4,500 |
| 2024/10/07 | 906 | 909 | 902 | 904 | -5 | -0.6% | 4,700 |
| 2024/10/04 | 901 | 909 | 901 | 909 | +8 | +0.9% | 3,100 |
| 2024/10/03 | 902 | 904 | 901 | 901 | -1 | -0.1% | 2,900 |
| 2024/10/02 | 902 | 903 | 901 | 902 | -1 | -0.1% | 3,500 |
| 2024/10/01 | 904 | 906 | 903 | 903 | -1 | -0.1% | 2,000 |
| 2024/09/30 | 905 | 906 | 904 | 904 | -1 | -0.1% | 3,500 |
| 2024/09/27 | 908 | 908 | 905 | 905 | -4 | -0.4% | 2,800 |
| 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 |
1～
50
件表示中 / 4602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 | 84,000円 | +5.4% | - | 1.79% | 15.54倍 | 0.32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 |
| アシードＨＤ | 63,700円 | +11.8% | +10.8% | 2.83% | 9.80倍 | 1.10倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
| ｊＧｒｏｕｐ | 68,100円 | +1.6% | +34.4% | 0.59% | 21.80倍 | 4.01倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| メディ一光 | 205,000円 | +15.9% | +2.8% | 2.44% | 6.37倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| シルバーライフ | 76,100円 | +7.0% | +6.7% | 2.10% | 11.81倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
