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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,381 | 1,381 | 1,329 | 1,336 | -21 | -1.5% | 19,600 |
| 2021/11/26 | 1,436 | 1,437 | 1,357 | 1,357 | -79 | -5.5% | 24,600 |
| 2021/11/25 | 1,463 | 1,478 | 1,432 | 1,436 | -27 | -1.8% | 16,400 |
| 2021/11/24 | 1,433 | 1,465 | 1,423 | 1,463 | +18 | +1.2% | 11,600 |
| 2021/11/22 | 1,513 | 1,519 | 1,428 | 1,445 | -43 | -2.9% | 28,300 |
| 2021/11/19 | 1,449 | 1,525 | 1,448 | 1,488 | +73 | +5.2% | 56,000 |
| 2021/11/18 | 1,396 | 1,420 | 1,373 | 1,415 | +29 | +2.1% | 6,600 |
| 2021/11/17 | 1,401 | 1,402 | 1,378 | 1,386 | -15 | -1.1% | 5,600 |
| 2021/11/16 | 1,388 | 1,408 | 1,375 | 1,401 | +26 | +1.9% | 8,800 |
| 2021/11/15 | 1,387 | 1,391 | 1,369 | 1,375 | -23 | -1.6% | 11,400 |
| 2021/11/12 | 1,413 | 1,413 | 1,380 | 1,398 | +6 | +0.4% | 12,600 |
| 2021/11/11 | 1,406 | 1,415 | 1,392 | 1,392 | -12 | -0.9% | 5,100 |
| 2021/11/10 | 1,406 | 1,406 | 1,385 | 1,404 | -2 | -0.1% | 6,900 |
| 2021/11/09 | 1,445 | 1,449 | 1,406 | 1,406 | -26 | -1.8% | 6,800 |
| 2021/11/08 | 1,461 | 1,461 | 1,408 | 1,432 | -8 | -0.6% | 7,400 |
| 2021/11/05 | 1,481 | 1,481 | 1,425 | 1,440 | -23 | -1.6% | 22,500 |
| 2021/11/04 | 1,383 | 1,463 | 1,383 | 1,463 | +76 | +5.5% | 16,600 |
| 2021/11/02 | 1,416 | 1,416 | 1,387 | 1,387 | -30 | -2.1% | 8,600 |
| 2021/11/01 | 1,393 | 1,417 | 1,375 | 1,417 | +53 | +3.9% | 9,900 |
| 2021/10/29 | 1,378 | 1,378 | 1,361 | 1,364 | -24 | -1.7% | 4,100 |
| 2021/10/28 | 1,376 | 1,404 | 1,376 | 1,388 | +12 | +0.9% | 6,400 |
| 2021/10/27 | 1,409 | 1,415 | 1,372 | 1,376 | -29 | -2.1% | 10,200 |
| 2021/10/26 | 1,336 | 1,412 | 1,336 | 1,405 | +90 | +6.8% | 25,100 |
| 2021/10/25 | 1,358 | 1,362 | 1,315 | 1,315 | -47 | -3.5% | 11,100 |
| 2021/10/22 | 1,396 | 1,399 | 1,362 | 1,362 | -32 | -2.3% | 10,300 |
| 2021/10/21 | 1,422 | 1,422 | 1,392 | 1,394 | -12 | -0.9% | 8,500 |
| 2021/10/20 | 1,434 | 1,437 | 1,406 | 1,406 | -21 | -1.5% | 14,700 |
| 2021/10/19 | 1,423 | 1,436 | 1,423 | 1,427 | +7 | +0.5% | 6,500 |
| 2021/10/18 | 1,435 | 1,441 | 1,420 | 1,420 | -8 | -0.6% | 4,500 |
| 2021/10/15 | 1,451 | 1,451 | 1,420 | 1,428 | +7 | +0.5% | 8,000 |
| 2021/10/14 | 1,434 | 1,434 | 1,411 | 1,421 | -13 | -0.9% | 4,800 |
| 2021/10/13 | 1,440 | 1,463 | 1,414 | 1,434 | -13 | -0.9% | 17,000 |
| 2021/10/12 | 1,501 | 1,501 | 1,447 | 1,447 | -65 | -4.3% | 10,100 |
| 2021/10/11 | 1,508 | 1,517 | 1,497 | 1,512 | +5 | +0.3% | 4,600 |
| 2021/10/08 | 1,506 | 1,524 | 1,489 | 1,507 | +20 | +1.3% | 9,300 |
| 2021/10/07 | 1,481 | 1,524 | 1,473 | 1,487 | +4 | +0.3% | 12,000 |
| 2021/10/06 | 1,542 | 1,545 | 1,470 | 1,483 | -66 | -4.3% | 30,500 |
| 2021/10/05 | 1,538 | 1,559 | 1,512 | 1,549 | -20 | -1.3% | 33,400 |
| 2021/10/04 | 1,640 | 1,640 | 1,560 | 1,569 | -60 | -3.7% | 16,600 |
| 2021/10/01 | 1,744 | 1,744 | 1,629 | 1,629 | -123 | -7% | 29,200 |
| 2021/09/30 | 1,640 | 1,763 | 1,621 | 1,752 | +108 | +6.6% | 43,200 |
| 2021/09/29 | 1,755 | 1,823 | 1,629 | 1,644 | -145 | -8.1% | 137,900 |
| 2021/09/28 | 1,737 | 1,789 | 1,727 | 1,789 | +57 | +3.3% | 26,400 |
| 2021/09/27 | 1,730 | 1,754 | 1,716 | 1,732 | +7 | +0.4% | 33,400 |
| 2021/09/24 | 1,691 | 1,729 | 1,686 | 1,725 | +49 | +2.9% | 38,100 |
| 2021/09/22 | 1,684 | 1,696 | 1,651 | 1,676 | -9 | -0.5% | 19,100 |
| 2021/09/21 | 1,650 | 1,694 | 1,641 | 1,685 | +19 | +1.1% | 23,700 |
| 2021/09/17 | 1,584 | 1,668 | 1,579 | 1,666 | +81 | +5.1% | 41,300 |
| 2021/09/16 | 1,607 | 1,607 | 1,561 | 1,585 | -24 | -1.5% | 26,600 |
| 2021/09/15 | 1,612 | 1,648 | 1,590 | 1,609 | -30 | -1.8% | 27,300 |
701～
750
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
