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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,169 | 1,172 | 1,130 | 1,137 | -42 | -3.6% | 17,100 |
| 2022/01/14 | 1,212 | 1,212 | 1,176 | 1,179 | -39 | -3.2% | 18,800 |
| 2022/01/13 | 1,262 | 1,268 | 1,213 | 1,218 | -51 | -4% | 23,300 |
| 2022/01/12 | 1,282 | 1,282 | 1,256 | 1,269 | -13 | -1% | 20,600 |
| 2022/01/11 | 1,321 | 1,340 | 1,282 | 1,282 | -112 | -8% | 38,900 |
| 2022/01/07 | 1,347 | 1,409 | 1,340 | 1,394 | +61 | +4.6% | 30,500 |
| 2022/01/06 | 1,346 | 1,354 | 1,320 | 1,333 | -27 | -2% | 10,800 |
| 2022/01/05 | 1,373 | 1,397 | 1,340 | 1,360 | -22 | -1.6% | 14,700 |
| 2022/01/04 | 1,375 | 1,390 | 1,342 | 1,382 | +7 | +0.5% | 16,600 |
| 2021/12/30 | 1,372 | 1,387 | 1,352 | 1,375 | -19 | -1.4% | 6,000 |
| 2021/12/29 | 1,350 | 1,394 | 1,350 | 1,394 | +45 | +3.3% | 8,000 |
| 2021/12/28 | 1,343 | 1,368 | 1,335 | 1,349 | +6 | +0.4% | 9,700 |
| 2021/12/27 | 1,356 | 1,356 | 1,340 | 1,343 | -18 | -1.3% | 4,800 |
| 2021/12/24 | 1,380 | 1,380 | 1,356 | 1,361 | -27 | -1.9% | 3,700 |
| 2021/12/23 | 1,370 | 1,390 | 1,370 | 1,388 | +20 | +1.5% | 2,500 |
| 2021/12/22 | 1,352 | 1,393 | 1,348 | 1,368 | +30 | +2.2% | 3,800 |
| 2021/12/21 | 1,380 | 1,383 | 1,325 | 1,338 | -24 | -1.8% | 11,800 |
| 2021/12/20 | 1,398 | 1,398 | 1,330 | 1,362 | -42 | -3% | 9,200 |
| 2021/12/17 | 1,375 | 1,405 | 1,374 | 1,404 | +40 | +2.9% | 10,100 |
| 2021/12/16 | 1,334 | 1,368 | 1,330 | 1,364 | +30 | +2.2% | 10,100 |
| 2021/12/15 | 1,310 | 1,344 | 1,310 | 1,334 | +24 | +1.8% | 7,300 |
| 2021/12/14 | 1,347 | 1,349 | 1,310 | 1,310 | -32 | -2.4% | 2,900 |
| 2021/12/13 | 1,364 | 1,364 | 1,335 | 1,342 | -10 | -0.7% | 3,600 |
| 2021/12/10 | 1,405 | 1,405 | 1,342 | 1,352 | -42 | -3% | 7,200 |
| 2021/12/09 | 1,365 | 1,408 | 1,365 | 1,394 | +27 | +2% | 5,100 |
| 2021/12/08 | 1,358 | 1,369 | 1,349 | 1,367 | +13 | +1% | 4,300 |
| 2021/12/07 | 1,334 | 1,354 | 1,320 | 1,354 | +26 | +2% | 8,200 |
| 2021/12/06 | 1,330 | 1,332 | 1,317 | 1,328 | -9 | -0.7% | 3,700 |
| 2021/12/03 | 1,309 | 1,341 | 1,279 | 1,337 | +28 | +2.1% | 13,400 |
| 2021/12/02 | 1,313 | 1,329 | 1,301 | 1,309 | -22 | -1.7% | 10,400 |
| 2021/12/01 | 1,321 | 1,340 | 1,305 | 1,331 | +10 | +0.8% | 11,900 |
| 2021/11/30 | 1,374 | 1,382 | 1,321 | 1,321 | -15 | -1.1% | 13,000 |
| 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 |
701～
750
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
