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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/15 | 1,150 | 1,153 | 1,130 | 1,133 | -28 | -2.4% | 8,900 |
| 2022/06/14 | 1,152 | 1,164 | 1,138 | 1,161 | +9 | +0.8% | 6,700 |
| 2022/06/13 | 1,172 | 1,172 | 1,148 | 1,152 | -20 | -1.7% | 7,600 |
| 2022/06/10 | 1,212 | 1,212 | 1,170 | 1,172 | -24 | -2% | 14,300 |
| 2022/06/09 | 1,189 | 1,217 | 1,188 | 1,196 | +7 | +0.6% | 15,400 |
| 2022/06/08 | 1,172 | 1,189 | 1,172 | 1,189 | +17 | +1.5% | 9,200 |
| 2022/06/07 | 1,177 | 1,180 | 1,172 | 1,172 | -9 | -0.8% | 2,400 |
| 2022/06/06 | 1,185 | 1,185 | 1,169 | 1,181 | -4 | -0.3% | 6,100 |
| 2022/06/03 | 1,190 | 1,197 | 1,180 | 1,185 | -5 | -0.4% | 5,600 |
| 2022/06/02 | 1,200 | 1,200 | 1,180 | 1,190 | -3 | -0.3% | 6,000 |
| 2022/06/01 | 1,201 | 1,212 | 1,181 | 1,193 | -6 | -0.5% | 8,900 |
| 2022/05/31 | 1,194 | 1,211 | 1,173 | 1,199 | -1 | -0.1% | 23,400 |
| 2022/05/30 | 1,189 | 1,200 | 1,177 | 1,200 | +11 | +0.9% | 19,300 |
| 2022/05/27 | 1,191 | 1,191 | 1,168 | 1,189 | +13 | +1.1% | 6,800 |
| 2022/05/26 | 1,190 | 1,197 | 1,155 | 1,176 | -23 | -1.9% | 12,600 |
| 2022/05/25 | 1,176 | 1,199 | 1,162 | 1,199 | +37 | +3.2% | 5,900 |
| 2022/05/24 | 1,175 | 1,175 | 1,157 | 1,162 | -10 | -0.9% | 2,700 |
| 2022/05/23 | 1,125 | 1,172 | 1,125 | 1,172 | +47 | +4.2% | 8,400 |
| 2022/05/20 | 1,143 | 1,143 | 1,110 | 1,125 | +6 | +0.5% | 11,100 |
| 2022/05/19 | 1,132 | 1,132 | 1,104 | 1,119 | -15 | -1.3% | 24,500 |
| 2022/05/18 | 1,140 | 1,144 | 1,127 | 1,134 | -4 | -0.4% | 5,300 |
| 2022/05/17 | 1,155 | 1,162 | 1,128 | 1,138 | -17 | -1.5% | 7,600 |
| 2022/05/16 | 1,180 | 1,180 | 1,151 | 1,155 | -21 | -1.8% | 7,600 |
| 2022/05/13 | 1,131 | 1,176 | 1,130 | 1,176 | +48 | +4.3% | 12,900 |
| 2022/05/12 | 1,175 | 1,175 | 1,124 | 1,128 | -30 | -2.6% | 8,400 |
| 2022/05/11 | 1,181 | 1,182 | 1,155 | 1,158 | -26 | -2.2% | 5,600 |
| 2022/05/10 | 1,159 | 1,206 | 1,142 | 1,184 | +21 | +1.8% | 14,200 |
| 2022/05/09 | 1,222 | 1,225 | 1,162 | 1,163 | -62 | -5.1% | 32,200 |
| 2022/05/06 | 1,169 | 1,225 | 1,154 | 1,225 | +65 | +5.6% | 24,600 |
| 2022/05/02 | 1,141 | 1,163 | 1,128 | 1,160 | +30 | +2.7% | 23,200 |
| 2022/04/28 | 1,128 | 1,130 | 1,109 | 1,130 | +2 | +0.2% | 6,400 |
| 2022/04/27 | 1,108 | 1,128 | 1,085 | 1,128 | +20 | +1.8% | 22,600 |
551～
600
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
