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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/26 | 1,073 | 1,073 | 1,069 | 1,073 | ±0 | ±0% | 33,000 |
| 2022/08/25 | 1,070 | 1,075 | 1,068 | 1,073 | ±0 | ±0% | 24,400 |
| 2022/08/24 | 1,070 | 1,077 | 1,066 | 1,073 | -1 | -0.1% | 15,300 |
| 2022/08/23 | 1,069 | 1,076 | 1,069 | 1,074 | +2 | +0.2% | 9,400 |
| 2022/08/22 | 1,070 | 1,076 | 1,063 | 1,072 | +1 | +0.1% | 24,500 |
| 2022/08/19 | 1,070 | 1,080 | 1,066 | 1,071 | +1 | +0.1% | 32,700 |
| 2022/08/18 | 1,083 | 1,088 | 1,062 | 1,070 | -30 | -2.7% | 41,200 |
| 2022/08/17 | 1,092 | 1,103 | 1,092 | 1,100 | +4 | +0.4% | 11,200 |
| 2022/08/16 | 1,090 | 1,096 | 1,088 | 1,096 | +3 | +0.3% | 10,300 |
| 2022/08/15 | 1,095 | 1,101 | 1,085 | 1,093 | -6 | -0.5% | 24,600 |
| 2022/08/12 | 1,087 | 1,099 | 1,087 | 1,099 | +12 | +1.1% | 11,500 |
| 2022/08/10 | 1,087 | 1,092 | 1,074 | 1,087 | +6 | +0.6% | 7,800 |
| 2022/08/09 | 1,081 | 1,087 | 1,081 | 1,081 | -5 | -0.5% | 9,000 |
| 2022/08/08 | 1,094 | 1,094 | 1,076 | 1,086 | +5 | +0.5% | 5,700 |
| 2022/08/05 | 1,089 | 1,090 | 1,081 | 1,081 | -8 | -0.7% | 4,800 |
| 2022/08/04 | 1,076 | 1,095 | 1,070 | 1,089 | +20 | +1.9% | 9,000 |
| 2022/08/03 | 1,085 | 1,093 | 1,061 | 1,069 | -15 | -1.4% | 15,600 |
| 2022/08/02 | 1,102 | 1,102 | 1,084 | 1,084 | -12 | -1.1% | 10,300 |
| 2022/08/01 | 1,100 | 1,106 | 1,093 | 1,096 | +3 | +0.3% | 8,500 |
| 2022/07/29 | 1,092 | 1,104 | 1,090 | 1,093 | +1 | +0.1% | 11,600 |
| 2022/07/28 | 1,096 | 1,106 | 1,086 | 1,092 | +2 | +0.2% | 12,600 |
| 2022/07/27 | 1,097 | 1,097 | 1,090 | 1,090 | -1 | -0.1% | 4,800 |
| 2022/07/26 | 1,104 | 1,104 | 1,090 | 1,091 | -13 | -1.2% | 9,500 |
| 2022/07/25 | 1,098 | 1,104 | 1,092 | 1,104 | +5 | +0.5% | 7,100 |
| 2022/07/22 | 1,100 | 1,109 | 1,095 | 1,099 | -1 | -0.1% | 35,200 |
| 2022/07/21 | 1,082 | 1,106 | 1,082 | 1,100 | +18 | +1.7% | 11,700 |
| 2022/07/20 | 1,068 | 1,093 | 1,061 | 1,082 | +22 | +2.1% | 25,700 |
| 2022/07/19 | 1,032 | 1,060 | 1,030 | 1,060 | +34 | +3.3% | 22,100 |
| 2022/07/15 | 1,077 | 1,077 | 1,026 | 1,026 | -54 | -5% | 80,300 |
| 2022/07/14 | 1,094 | 1,094 | 1,078 | 1,080 | -14 | -1.3% | 14,800 |
| 2022/07/13 | 1,095 | 1,102 | 1,085 | 1,094 | +9 | +0.8% | 9,400 |
| 2022/07/12 | 1,119 | 1,119 | 1,077 | 1,085 | -30 | -2.7% | 25,900 |
501～
550
件表示中 / 4571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 | 90,400円 | +5.4% | - | 1.66% | 16.73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 |
| はるやま | 57,000円 | +0.2% | -36.3% | 2.72% | 31.08倍 | 0.39倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ライトオン | 31,100円 | -12.6% | - | 0.00% | - | 0.85倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| ヒュウガプラ | 123,000円 | +14.1% | +24.2% | 0.00% | 14.13倍 | 5.32倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| シルバーライフ | 80,200円 | +7.0% | +6.7% | 2.00% | 12.44倍 | 1.36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
