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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 1,242 | 1,273 | 1,242 | 1,269 | +28 | +2.3% | 12,100 |
| 2021/04/15 | 1,259 | 1,259 | 1,241 | 1,241 | -18 | -1.4% | 11,400 |
| 2021/04/14 | 1,262 | 1,271 | 1,243 | 1,259 | +1 | +0.1% | 30,000 |
| 2021/04/13 | 1,282 | 1,282 | 1,252 | 1,258 | -20 | -1.6% | 28,000 |
| 2021/04/12 | 1,262 | 1,285 | 1,232 | 1,278 | +18 | +1.4% | 35,300 |
| 2021/04/09 | 1,289 | 1,300 | 1,260 | 1,260 | -37 | -2.9% | 49,500 |
| 2021/04/08 | 1,288 | 1,310 | 1,267 | 1,297 | -80 | -5.8% | 89,700 |
| 2021/04/07 | 1,388 | 1,421 | 1,376 | 1,377 | -11 | -0.8% | 58,600 |
| 2021/04/06 | 1,407 | 1,407 | 1,380 | 1,388 | -12 | -0.9% | 17,400 |
| 2021/04/05 | 1,405 | 1,428 | 1,394 | 1,400 | -3 | -0.2% | 28,600 |
| 2021/04/02 | 1,388 | 1,409 | 1,371 | 1,403 | +17 | +1.2% | 22,100 |
| 2021/04/01 | 1,386 | 1,398 | 1,370 | 1,386 | -3 | -0.2% | 18,700 |
| 2021/03/31 | 1,371 | 1,393 | 1,370 | 1,389 | +18 | +1.3% | 18,800 |
| 2021/03/30 | 1,387 | 1,388 | 1,370 | 1,371 | -9 | -0.7% | 11,200 |
| 2021/03/29 | 1,377 | 1,380 | 1,347 | 1,380 | +26 | +1.9% | 17,600 |
| 2021/03/26 | 1,352 | 1,367 | 1,345 | 1,354 | +2 | +0.1% | 6,600 |
| 2021/03/25 | 1,331 | 1,352 | 1,308 | 1,352 | +22 | +1.7% | 9,600 |
| 2021/03/24 | 1,362 | 1,362 | 1,327 | 1,330 | -37 | -2.7% | 13,500 |
| 2021/03/23 | 1,395 | 1,395 | 1,356 | 1,367 | -27 | -1.9% | 14,300 |
| 2021/03/22 | 1,365 | 1,395 | 1,360 | 1,394 | +19 | +1.4% | 17,800 |
| 2021/03/19 | 1,354 | 1,375 | 1,348 | 1,375 | ±0 | ±0% | 18,700 |
| 2021/03/18 | 1,367 | 1,380 | 1,345 | 1,375 | +10 | +0.7% | 27,100 |
| 2021/03/17 | 1,356 | 1,367 | 1,345 | 1,365 | +9 | +0.7% | 13,100 |
| 2021/03/16 | 1,359 | 1,365 | 1,340 | 1,356 | +1 | +0.1% | 14,700 |
| 2021/03/15 | 1,336 | 1,358 | 1,336 | 1,355 | +20 | +1.5% | 17,000 |
| 2021/03/12 | 1,344 | 1,345 | 1,320 | 1,335 | +13 | +1% | 11,400 |
| 2021/03/11 | 1,298 | 1,322 | 1,297 | 1,322 | +20 | +1.5% | 11,000 |
| 2021/03/10 | 1,294 | 1,311 | 1,282 | 1,302 | +8 | +0.6% | 18,300 |
| 2021/03/09 | 1,289 | 1,313 | 1,275 | 1,294 | +8 | +0.6% | 19,100 |
| 2021/03/08 | 1,279 | 1,320 | 1,275 | 1,286 | +7 | +0.5% | 16,100 |
| 2021/03/05 | 1,266 | 1,280 | 1,216 | 1,279 | -3 | -0.2% | 24,300 |
| 2021/03/04 | 1,290 | 1,290 | 1,251 | 1,282 | -9 | -0.7% | 16,600 |
| 2021/03/03 | 1,317 | 1,322 | 1,291 | 1,291 | -26 | -2% | 14,400 |
| 2021/03/02 | 1,320 | 1,329 | 1,306 | 1,317 | -3 | -0.2% | 9,100 |
| 2021/03/01 | 1,325 | 1,330 | 1,303 | 1,320 | -1 | -0.1% | 13,100 |
| 2021/02/26 | 1,313 | 1,343 | 1,313 | 1,321 | -34 | -2.5% | 21,300 |
| 2021/02/25 | 1,328 | 1,357 | 1,311 | 1,355 | -3 | -0.2% | 35,100 |
| 2021/02/24 | 1,354 | 1,361 | 1,334 | 1,358 | +4 | +0.3% | 30,500 |
| 2021/02/22 | 1,398 | 1,398 | 1,351 | 1,354 | -35 | -2.5% | 43,800 |
| 2021/02/19 | 1,399 | 1,430 | 1,343 | 1,389 | +50 | +3.7% | 173,800 |
| 2021/02/18 | 1,363 | 1,369 | 1,337 | 1,339 | -24 | -1.8% | 22,000 |
| 2021/02/17 | 1,380 | 1,381 | 1,351 | 1,363 | -7 | -0.5% | 31,600 |
| 2021/02/16 | 1,466 | 1,466 | 1,350 | 1,370 | +63 | +4.8% | 138,600 |
| 2021/02/15 | 1,315 | 1,325 | 1,307 | 1,307 | +4 | +0.3% | 11,900 |
| 2021/02/12 | 1,326 | 1,335 | 1,303 | 1,303 | -7 | -0.5% | 19,100 |
| 2021/02/10 | 1,312 | 1,333 | 1,308 | 1,310 | ±0 | ±0% | 15,400 |
| 2021/02/09 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 10,200 |
| 2021/02/08 | 1,326 | 1,336 | 1,310 | 1,330 | +5 | +0.4% | 17,700 |
| 2021/02/05 | 1,322 | 1,338 | 1,321 | 1,325 | +7 | +0.5% | 8,000 |
| 2021/02/04 | 1,345 | 1,345 | 1,315 | 1,318 | -16 | -1.2% | 7,700 |
851～
900
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
