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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,423 | 1,459 | 1,416 | 1,450 | +27 | +1.9% | 24,600 |
| 2021/06/30 | 1,417 | 1,439 | 1,417 | 1,423 | +5 | +0.4% | 14,300 |
| 2021/06/29 | 1,412 | 1,424 | 1,401 | 1,418 | +2 | +0.1% | 9,100 |
| 2021/06/28 | 1,404 | 1,419 | 1,396 | 1,416 | +12 | +0.9% | 13,200 |
| 2021/06/25 | 1,390 | 1,410 | 1,390 | 1,404 | +14 | +1% | 6,700 |
| 2021/06/24 | 1,390 | 1,390 | 1,368 | 1,390 | +11 | +0.8% | 3,600 |
| 2021/06/23 | 1,391 | 1,399 | 1,375 | 1,379 | -31 | -2.2% | 4,600 |
| 2021/06/22 | 1,409 | 1,410 | 1,389 | 1,410 | +16 | +1.1% | 5,800 |
| 2021/06/21 | 1,404 | 1,404 | 1,375 | 1,394 | -16 | -1.1% | 7,700 |
| 2021/06/18 | 1,415 | 1,415 | 1,393 | 1,410 | ±0 | ±0% | 10,500 |
| 2021/06/17 | 1,408 | 1,410 | 1,397 | 1,410 | +2 | +0.1% | 6,500 |
| 2021/06/16 | 1,406 | 1,410 | 1,396 | 1,408 | ±0 | ±0% | 9,900 |
| 2021/06/15 | 1,399 | 1,408 | 1,398 | 1,408 | +9 | +0.6% | 18,700 |
| 2021/06/14 | 1,389 | 1,399 | 1,380 | 1,399 | +19 | +1.4% | 5,700 |
| 2021/06/11 | 1,395 | 1,395 | 1,375 | 1,380 | -12 | -0.9% | 11,200 |
| 2021/06/10 | 1,392 | 1,392 | 1,379 | 1,392 | ±0 | ±0% | 4,900 |
| 2021/06/09 | 1,386 | 1,392 | 1,382 | 1,392 | -3 | -0.2% | 3,000 |
| 2021/06/08 | 1,390 | 1,395 | 1,369 | 1,395 | +7 | +0.5% | 6,300 |
| 2021/06/07 | 1,388 | 1,398 | 1,386 | 1,388 | +2 | +0.1% | 4,700 |
| 2021/06/04 | 1,372 | 1,390 | 1,372 | 1,386 | +3 | +0.2% | 5,800 |
| 2021/06/03 | 1,378 | 1,389 | 1,363 | 1,383 | +5 | +0.4% | 13,300 |
| 2021/06/02 | 1,375 | 1,387 | 1,372 | 1,378 | +3 | +0.2% | 6,700 |
| 2021/06/01 | 1,333 | 1,375 | 1,320 | 1,375 | +42 | +3.2% | 7,400 |
| 2021/05/31 | 1,353 | 1,360 | 1,333 | 1,333 | -32 | -2.3% | 3,900 |
| 2021/05/28 | 1,357 | 1,378 | 1,352 | 1,365 | +8 | +0.6% | 10,800 |
| 2021/05/27 | 1,359 | 1,366 | 1,351 | 1,357 | ±0 | ±0% | 2,800 |
| 2021/05/26 | 1,353 | 1,360 | 1,353 | 1,357 | -6 | -0.4% | 1,200 |
| 2021/05/25 | 1,389 | 1,389 | 1,363 | 1,363 | -26 | -1.9% | 2,500 |
| 2021/05/24 | 1,388 | 1,390 | 1,378 | 1,389 | +5 | +0.4% | 3,100 |
| 2021/05/21 | 1,378 | 1,390 | 1,367 | 1,384 | -1 | -0.1% | 3,800 |
| 2021/05/20 | 1,389 | 1,396 | 1,375 | 1,385 | ±0 | ±0% | 12,700 |
| 2021/05/19 | 1,360 | 1,386 | 1,345 | 1,385 | +17 | +1.2% | 12,500 |
| 2021/05/18 | 1,348 | 1,368 | 1,334 | 1,368 | +25 | +1.9% | 4,700 |
| 2021/05/17 | 1,380 | 1,380 | 1,328 | 1,343 | -14 | -1% | 6,300 |
| 2021/05/14 | 1,376 | 1,380 | 1,357 | 1,357 | -20 | -1.5% | 13,300 |
| 2021/05/13 | 1,369 | 1,390 | 1,346 | 1,377 | -22 | -1.6% | 26,100 |
| 2021/05/12 | 1,319 | 1,399 | 1,303 | 1,399 | +87 | +6.6% | 43,500 |
| 2021/05/11 | 1,340 | 1,340 | 1,312 | 1,312 | -28 | -2.1% | 8,900 |
| 2021/05/10 | 1,304 | 1,356 | 1,291 | 1,340 | +39 | +3% | 28,600 |
| 2021/05/07 | 1,298 | 1,338 | 1,280 | 1,301 | +22 | +1.7% | 31,800 |
| 2021/05/06 | 1,255 | 1,305 | 1,246 | 1,279 | +33 | +2.6% | 29,600 |
| 2021/04/30 | 1,248 | 1,264 | 1,235 | 1,246 | ±0 | ±0% | 16,600 |
| 2021/04/28 | 1,264 | 1,264 | 1,232 | 1,246 | -6 | -0.5% | 18,500 |
| 2021/04/27 | 1,255 | 1,260 | 1,252 | 1,252 | -2 | -0.2% | 6,400 |
| 2021/04/26 | 1,268 | 1,274 | 1,254 | 1,254 | -8 | -0.6% | 6,800 |
| 2021/04/23 | 1,252 | 1,271 | 1,252 | 1,262 | +1 | +0.1% | 6,300 |
| 2021/04/22 | 1,256 | 1,268 | 1,252 | 1,261 | +5 | +0.4% | 5,800 |
| 2021/04/21 | 1,270 | 1,281 | 1,256 | 1,256 | -23 | -1.8% | 13,600 |
| 2021/04/20 | 1,279 | 1,294 | 1,272 | 1,279 | ±0 | ±0% | 15,800 |
| 2021/04/19 | 1,279 | 1,279 | 1,255 | 1,279 | +10 | +0.8% | 11,700 |
801～
850
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% | - | 0.86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% | 14.14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
