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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,180 | 1,180 | 1,141 | 1,155 | -23 | -2% | 16,400 |
| 2022/03/03 | 1,180 | 1,190 | 1,178 | 1,178 | -6 | -0.5% | 3,200 |
| 2022/03/02 | 1,216 | 1,216 | 1,180 | 1,184 | -15 | -1.3% | 6,600 |
| 2022/03/01 | 1,198 | 1,206 | 1,193 | 1,199 | +15 | +1.3% | 12,000 |
| 2022/02/28 | 1,166 | 1,193 | 1,166 | 1,184 | +3 | +0.3% | 14,700 |
| 2022/02/25 | 1,161 | 1,181 | 1,140 | 1,181 | +5 | +0.4% | 17,300 |
| 2022/02/24 | 1,188 | 1,188 | 1,151 | 1,176 | +2 | +0.2% | 19,500 |
| 2022/02/22 | 1,180 | 1,184 | 1,163 | 1,174 | -10 | -0.8% | 14,800 |
| 2022/02/21 | 1,172 | 1,197 | 1,172 | 1,184 | -17 | -1.4% | 11,500 |
| 2022/02/18 | 1,170 | 1,201 | 1,160 | 1,201 | +1 | +0.1% | 31,300 |
| 2022/02/17 | 1,200 | 1,204 | 1,168 | 1,200 | ±0 | ±0% | 22,500 |
| 2022/02/16 | 1,191 | 1,248 | 1,188 | 1,200 | +9 | +0.8% | 32,300 |
| 2022/02/15 | 1,230 | 1,230 | 1,191 | 1,191 | -40 | -3.2% | 9,800 |
| 2022/02/14 | 1,279 | 1,279 | 1,225 | 1,231 | -48 | -3.8% | 12,300 |
| 2022/02/10 | 1,291 | 1,291 | 1,272 | 1,279 | -12 | -0.9% | 5,300 |
| 2022/02/09 | 1,289 | 1,291 | 1,266 | 1,291 | +26 | +2.1% | 5,500 |
| 2022/02/08 | 1,287 | 1,287 | 1,259 | 1,265 | -21 | -1.6% | 3,900 |
| 2022/02/07 | 1,259 | 1,291 | 1,249 | 1,286 | +34 | +2.7% | 8,600 |
| 2022/02/04 | 1,250 | 1,258 | 1,246 | 1,252 | +6 | +0.5% | 3,400 |
| 2022/02/03 | 1,238 | 1,246 | 1,223 | 1,246 | +8 | +0.6% | 3,900 |
| 2022/02/02 | 1,210 | 1,238 | 1,210 | 1,238 | +41 | +3.4% | 7,800 |
| 2022/02/01 | 1,222 | 1,238 | 1,196 | 1,197 | -27 | -2.2% | 6,000 |
| 2022/01/31 | 1,180 | 1,225 | 1,178 | 1,224 | +52 | +4.4% | 13,300 |
| 2022/01/28 | 1,160 | 1,172 | 1,148 | 1,172 | +12 | +1% | 18,500 |
| 2022/01/27 | 1,197 | 1,197 | 1,150 | 1,160 | -37 | -3.1% | 26,200 |
| 2022/01/26 | 1,190 | 1,199 | 1,181 | 1,197 | +14 | +1.2% | 7,300 |
| 2022/01/25 | 1,197 | 1,197 | 1,163 | 1,183 | -9 | -0.8% | 9,800 |
| 2022/01/24 | 1,144 | 1,194 | 1,143 | 1,192 | +48 | +4.2% | 7,400 |
| 2022/01/21 | 1,124 | 1,144 | 1,124 | 1,144 | +20 | +1.8% | 10,200 |
| 2022/01/20 | 1,114 | 1,134 | 1,114 | 1,124 | +10 | +0.9% | 11,600 |
| 2022/01/19 | 1,152 | 1,156 | 1,114 | 1,114 | -38 | -3.3% | 12,800 |
| 2022/01/18 | 1,131 | 1,166 | 1,130 | 1,152 | +15 | +1.3% | 14,100 |
| 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 |
851～
900
件表示中 / 4785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 | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62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 |
| ＪクラフトＨＤ | 22,700円 | +3.9% | +999.9% | 1.32% | 47.59倍 | 2.31倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 浜木綿 | 387,500円 | +3.9% | -10.3% | 0.39% | 72.27倍 | 5.26倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| スーパーＶ | 64,300円 | -9.5% | - | 0.00% | 26.29倍 | 5.06倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| みのや | 224,500円 | +9.7% | +11.1% | 1.10% | 16.90倍 | 2.82倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
