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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 977 | 1,011 | 975 | 988 | +10 | +1% | 15,600 |
| 2022/11/09 | 979 | 982 | 975 | 978 | ±0 | ±0% | 2,700 |
| 2022/11/08 | 981 | 981 | 973 | 978 | +5 | +0.5% | 3,500 |
| 2022/11/07 | 981 | 981 | 973 | 973 | ±0 | ±0% | 3,000 |
| 2022/11/04 | 986 | 986 | 973 | 973 | -4 | -0.4% | 4,800 |
| 2022/11/02 | 977 | 980 | 975 | 977 | ±0 | ±0% | 4,000 |
| 2022/11/01 | 978 | 979 | 973 | 977 | -1 | -0.1% | 9,400 |
| 2022/10/31 | 993 | 1,001 | 976 | 978 | -1 | -0.1% | 7,500 |
| 2022/10/28 | 1,007 | 1,007 | 979 | 979 | -25 | -2.5% | 27,200 |
| 2022/10/27 | 1,013 | 1,013 | 1,003 | 1,004 | -9 | -0.9% | 2,900 |
| 2022/10/26 | 1,012 | 1,018 | 1,010 | 1,013 | +2 | +0.2% | 11,000 |
| 2022/10/25 | 1,006 | 1,018 | 997 | 1,011 | +18 | +1.8% | 14,900 |
| 2022/10/24 | 999 | 1,000 | 992 | 993 | -3 | -0.3% | 6,300 |
| 2022/10/21 | 995 | 999 | 988 | 996 | ±0 | ±0% | 4,300 |
| 2022/10/20 | 985 | 996 | 985 | 996 | +4 | +0.4% | 7,000 |
| 2022/10/19 | 991 | 1,000 | 985 | 992 | +4 | +0.4% | 20,900 |
| 2022/10/18 | 993 | 996 | 985 | 988 | ±0 | ±0% | 11,100 |
| 2022/10/17 | 984 | 994 | 980 | 988 | +2 | +0.2% | 7,300 |
| 2022/10/14 | 971 | 992 | 970 | 986 | +19 | +2% | 11,100 |
| 2022/10/13 | 978 | 979 | 962 | 967 | -14 | -1.4% | 13,500 |
| 2022/10/12 | 994 | 994 | 978 | 981 | -8 | -0.8% | 13,700 |
| 2022/10/11 | 995 | 995 | 985 | 989 | -7 | -0.7% | 16,400 |
| 2022/10/07 | 996 | 1,002 | 993 | 996 | ±0 | ±0% | 8,200 |
| 2022/10/06 | 991 | 1,008 | 991 | 996 | -2 | -0.2% | 17,900 |
| 2022/10/05 | 999 | 1,010 | 998 | 998 | -3 | -0.3% | 15,500 |
| 2022/10/04 | 1,001 | 1,005 | 997 | 1,001 | ±0 | ±0% | 13,000 |
| 2022/10/03 | 1,015 | 1,015 | 1,000 | 1,001 | -14 | -1.4% | 9,900 |
| 2022/09/30 | 1,005 | 1,025 | 999 | 1,015 | ±0 | ±0% | 36,600 |
| 2022/09/29 | 1,000 | 1,015 | 1,000 | 1,015 | +10 | +1% | 6,500 |
| 2022/09/28 | 995 | 1,005 | 991 | 1,005 | +5 | +0.5% | 13,200 |
| 2022/09/27 | 1,000 | 1,003 | 995 | 1,000 | +5 | +0.5% | 8,100 |
| 2022/09/26 | 1,000 | 1,003 | 995 | 995 | -7 | -0.7% | 14,000 |
| 2022/09/22 | 1,011 | 1,012 | 1,002 | 1,002 | -14 | -1.4% | 10,800 |
| 2022/09/21 | 1,021 | 1,022 | 1,013 | 1,016 | -7 | -0.7% | 10,100 |
| 2022/09/20 | 1,031 | 1,032 | 1,022 | 1,023 | -8 | -0.8% | 6,300 |
| 2022/09/16 | 1,027 | 1,034 | 1,023 | 1,031 | -5 | -0.5% | 9,700 |
| 2022/09/15 | 1,033 | 1,039 | 1,026 | 1,036 | +3 | +0.3% | 2,900 |
| 2022/09/14 | 1,032 | 1,034 | 1,021 | 1,033 | -4 | -0.4% | 7,400 |
| 2022/09/13 | 1,040 | 1,040 | 1,036 | 1,037 | -3 | -0.3% | 5,000 |
| 2022/09/12 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 3,900 |
| 2022/09/09 | 1,020 | 1,033 | 1,020 | 1,030 | +5 | +0.5% | 8,700 |
| 2022/09/08 | 1,022 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 10,900 |
| 2022/09/07 | 1,023 | 1,025 | 1,020 | 1,020 | -3 | -0.3% | 6,300 |
| 2022/09/06 | 1,023 | 1,030 | 1,020 | 1,023 | -2 | -0.2% | 6,300 |
| 2022/09/05 | 1,026 | 1,028 | 1,023 | 1,025 | -10 | -1% | 5,200 |
| 2022/09/02 | 1,024 | 1,035 | 1,023 | 1,035 | +11 | +1.1% | 8,000 |
| 2022/09/01 | 1,035 | 1,035 | 1,021 | 1,024 | -11 | -1.1% | 18,300 |
| 2022/08/31 | 1,058 | 1,058 | 1,033 | 1,035 | -9 | -0.9% | 15,400 |
| 2022/08/30 | 1,056 | 1,056 | 1,044 | 1,044 | -29 | -2.7% | 32,600 |
| 2022/08/29 | 1,073 | 1,073 | 1,065 | 1,073 | ±0 | ±0% | 36,100 |
501～
550
件表示中 / 4603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 | 84,100円 | +5.4% | - | 1.78% | 15.56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 | 63,400円 | +11.8% | +10.8% | 2.84% | 9.75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 |
| ダイワサイクル | 312,500円 | +15.7% | +35.7% | 1.18% | 12.96倍 | 1.66倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| ｊＧｒｏｕｐ | 67,900円 | +1.6% | +34.4% | 0.59% | 21.73倍 | 4.00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 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43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 |
市場注目の銘柄
チャート関連のコラム
