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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/26 | 1,113 | 1,124 | 1,107 | 1,108 | +3 | +0.3% | 5,300 |
| 2022/04/25 | 1,139 | 1,139 | 1,105 | 1,105 | -15 | -1.3% | 6,200 |
| 2022/04/22 | 1,123 | 1,129 | 1,105 | 1,120 | -2 | -0.2% | 7,000 |
| 2022/04/21 | 1,120 | 1,127 | 1,117 | 1,122 | -1 | -0.1% | 8,900 |
| 2022/04/20 | 1,130 | 1,148 | 1,117 | 1,123 | -15 | -1.3% | 13,300 |
| 2022/04/19 | 1,114 | 1,142 | 1,114 | 1,138 | +21 | +1.9% | 6,100 |
| 2022/04/18 | 1,118 | 1,121 | 1,109 | 1,117 | ±0 | ±0% | 5,600 |
| 2022/04/15 | 1,140 | 1,143 | 1,113 | 1,117 | -23 | -2% | 9,400 |
| 2022/04/14 | 1,131 | 1,145 | 1,124 | 1,140 | +14 | +1.2% | 5,000 |
| 2022/04/13 | 1,107 | 1,135 | 1,107 | 1,126 | +15 | +1.4% | 11,900 |
| 2022/04/12 | 1,150 | 1,150 | 1,108 | 1,111 | -39 | -3.4% | 19,300 |
| 2022/04/11 | 1,200 | 1,200 | 1,150 | 1,150 | -53 | -4.4% | 19,700 |
| 2022/04/08 | 1,136 | 1,214 | 1,136 | 1,203 | -23 | -1.9% | 61,800 |
| 2022/04/07 | 1,255 | 1,255 | 1,194 | 1,226 | -63 | -4.9% | 37,000 |
| 2022/04/06 | 1,306 | 1,319 | 1,276 | 1,289 | -32 | -2.4% | 12,700 |
| 2022/04/05 | 1,339 | 1,341 | 1,311 | 1,321 | +6 | +0.5% | 12,300 |
| 2022/04/04 | 1,312 | 1,319 | 1,300 | 1,315 | +14 | +1.1% | 6,100 |
| 2022/04/01 | 1,292 | 1,315 | 1,281 | 1,301 | -12 | -0.9% | 7,700 |
601～
650
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
