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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/11 | 1,122 | 1,143 | 1,106 | 1,115 | -9 | -0.8% | 23,900 |
| 2022/07/08 | 1,142 | 1,147 | 1,124 | 1,124 | -24 | -2.1% | 21,100 |
| 2022/07/07 | 1,148 | 1,148 | 1,134 | 1,148 | +4 | +0.3% | 5,700 |
| 2022/07/06 | 1,140 | 1,150 | 1,133 | 1,144 | -6 | -0.5% | 18,100 |
| 2022/07/05 | 1,179 | 1,179 | 1,150 | 1,150 | -20 | -1.7% | 20,500 |
| 2022/07/04 | 1,159 | 1,180 | 1,153 | 1,170 | +5 | +0.4% | 11,200 |
| 2022/07/01 | 1,195 | 1,195 | 1,158 | 1,165 | -36 | -3% | 14,700 |
| 2022/06/30 | 1,211 | 1,214 | 1,200 | 1,201 | -16 | -1.3% | 6,900 |
| 2022/06/29 | 1,175 | 1,217 | 1,175 | 1,217 | +23 | +1.9% | 14,100 |
| 2022/06/28 | 1,195 | 1,195 | 1,175 | 1,194 | +14 | +1.2% | 11,300 |
| 2022/06/27 | 1,175 | 1,182 | 1,173 | 1,180 | +5 | +0.4% | 4,700 |
| 2022/06/24 | 1,160 | 1,176 | 1,160 | 1,175 | +19 | +1.6% | 4,200 |
| 2022/06/23 | 1,165 | 1,165 | 1,150 | 1,156 | -4 | -0.3% | 8,400 |
| 2022/06/22 | 1,157 | 1,160 | 1,144 | 1,160 | +4 | +0.3% | 3,500 |
| 2022/06/21 | 1,146 | 1,163 | 1,146 | 1,156 | +10 | +0.9% | 3,400 |
| 2022/06/20 | 1,198 | 1,198 | 1,139 | 1,146 | -3 | -0.3% | 12,000 |
| 2022/06/17 | 1,130 | 1,149 | 1,120 | 1,149 | +13 | +1.1% | 5,600 |
| 2022/06/16 | 1,133 | 1,146 | 1,125 | 1,136 | +3 | +0.3% | 8,900 |
551～
600
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
