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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 1,612 | 1,639 | 1,594 | 1,639 | +24 | +1.5% | 21,900 |
| 2021/09/13 | 1,569 | 1,620 | 1,548 | 1,615 | +44 | +2.8% | 36,800 |
| 2021/09/10 | 1,515 | 1,571 | 1,501 | 1,571 | +52 | +3.4% | 43,300 |
| 2021/09/09 | 1,507 | 1,543 | 1,496 | 1,519 | -10 | -0.7% | 24,800 |
| 2021/09/08 | 1,495 | 1,529 | 1,475 | 1,529 | +29 | +1.9% | 21,800 |
| 2021/09/07 | 1,491 | 1,500 | 1,481 | 1,500 | +5 | +0.3% | 12,800 |
| 2021/09/06 | 1,465 | 1,498 | 1,465 | 1,495 | +30 | +2% | 8,200 |
| 2021/09/03 | 1,465 | 1,487 | 1,459 | 1,465 | -15 | -1% | 17,300 |
| 2021/09/02 | 1,529 | 1,532 | 1,475 | 1,480 | -39 | -2.6% | 35,000 |
| 2021/09/01 | 1,485 | 1,520 | 1,476 | 1,519 | +30 | +2% | 19,000 |
| 2021/08/31 | 1,490 | 1,495 | 1,477 | 1,489 | -1 | -0.1% | 13,000 |
| 2021/08/30 | 1,491 | 1,526 | 1,469 | 1,490 | +15 | +1% | 31,500 |
| 2021/08/27 | 1,459 | 1,478 | 1,456 | 1,475 | +5 | +0.3% | 36,700 |
| 2021/08/26 | 1,454 | 1,473 | 1,451 | 1,470 | +14 | +1% | 16,600 |
| 2021/08/25 | 1,447 | 1,469 | 1,447 | 1,456 | +1 | +0.1% | 17,400 |
| 2021/08/24 | 1,440 | 1,478 | 1,440 | 1,455 | +21 | +1.5% | 19,500 |
| 2021/08/23 | 1,406 | 1,439 | 1,404 | 1,434 | +28 | +2% | 17,700 |
| 2021/08/20 | 1,462 | 1,462 | 1,406 | 1,406 | -26 | -1.8% | 43,700 |
| 2021/08/19 | 1,466 | 1,466 | 1,428 | 1,432 | -34 | -2.3% | 14,000 |
| 2021/08/18 | 1,456 | 1,480 | 1,441 | 1,466 | +23 | +1.6% | 13,500 |
| 2021/08/17 | 1,451 | 1,476 | 1,443 | 1,443 | -4 | -0.3% | 16,700 |
| 2021/08/16 | 1,430 | 1,452 | 1,426 | 1,447 | +19 | +1.3% | 19,300 |
| 2021/08/13 | 1,424 | 1,440 | 1,412 | 1,428 | +14 | +1% | 53,600 |
| 2021/08/12 | 1,425 | 1,428 | 1,410 | 1,414 | -8 | -0.6% | 17,800 |
| 2021/08/11 | 1,408 | 1,422 | 1,404 | 1,422 | +21 | +1.5% | 16,400 |
| 2021/08/10 | 1,436 | 1,436 | 1,401 | 1,401 | -40 | -2.8% | 28,400 |
| 2021/08/06 | 1,442 | 1,451 | 1,436 | 1,441 | -6 | -0.4% | 17,000 |
| 2021/08/05 | 1,419 | 1,452 | 1,411 | 1,447 | +36 | +2.6% | 13,700 |
| 2021/08/04 | 1,450 | 1,450 | 1,411 | 1,411 | -33 | -2.3% | 11,300 |
| 2021/08/03 | 1,454 | 1,460 | 1,440 | 1,444 | -24 | -1.6% | 7,600 |
| 2021/08/02 | 1,481 | 1,492 | 1,455 | 1,468 | -13 | -0.9% | 25,600 |
| 2021/07/30 | 1,499 | 1,499 | 1,477 | 1,481 | -27 | -1.8% | 16,500 |
| 2021/07/29 | 1,492 | 1,509 | 1,475 | 1,508 | +28 | +1.9% | 18,700 |
| 2021/07/28 | 1,515 | 1,529 | 1,475 | 1,480 | -61 | -4% | 17,500 |
| 2021/07/27 | 1,517 | 1,543 | 1,515 | 1,541 | +26 | +1.7% | 7,600 |
| 2021/07/26 | 1,541 | 1,541 | 1,513 | 1,515 | +14 | +0.9% | 9,800 |
| 2021/07/21 | 1,521 | 1,543 | 1,501 | 1,501 | -15 | -1% | 13,800 |
| 2021/07/20 | 1,534 | 1,567 | 1,507 | 1,516 | -9 | -0.6% | 18,100 |
| 2021/07/19 | 1,590 | 1,590 | 1,509 | 1,525 | -84 | -5.2% | 39,500 |
| 2021/07/16 | 1,584 | 1,615 | 1,584 | 1,609 | +17 | +1.1% | 15,900 |
| 2021/07/15 | 1,585 | 1,623 | 1,584 | 1,592 | +2 | +0.1% | 19,900 |
| 2021/07/14 | 1,646 | 1,646 | 1,584 | 1,590 | -56 | -3.4% | 32,800 |
| 2021/07/13 | 1,713 | 1,721 | 1,622 | 1,646 | -47 | -2.8% | 40,800 |
| 2021/07/12 | 1,702 | 1,750 | 1,670 | 1,693 | +7 | +0.4% | 79,500 |
| 2021/07/09 | 1,750 | 1,752 | 1,651 | 1,686 | -100 | -5.6% | 95,400 |
| 2021/07/08 | 1,899 | 1,919 | 1,682 | 1,786 | +23 | +1.3% | 357,400 |
| 2021/07/07 | 1,763 | 1,763 | 1,763 | 1,763 | +300 | +20.5% | 31,600 |
| 2021/07/06 | 1,460 | 1,473 | 1,450 | 1,463 | +5 | +0.3% | 16,000 |
| 2021/07/05 | 1,479 | 1,480 | 1,455 | 1,458 | -4 | -0.3% | 11,300 |
| 2021/07/02 | 1,457 | 1,477 | 1,440 | 1,462 | +12 | +0.8% | 19,300 |
751～
800
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
