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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 1,314 | 1,342 | 1,311 | 1,334 | +28 | +2.1% | 13,400 |
2021/02/02 | 1,317 | 1,317 | 1,296 | 1,306 | -10 | -0.8% | 9,100 |
2021/02/01 | 1,290 | 1,336 | 1,281 | 1,316 | +22 | +1.7% | 19,700 |
2021/01/29 | 1,319 | 1,320 | 1,289 | 1,294 | +3 | +0.2% | 22,700 |
2021/01/28 | 1,338 | 1,338 | 1,252 | 1,291 | -55 | -4.1% | 46,200 |
2021/01/27 | 1,372 | 1,384 | 1,339 | 1,346 | -10 | -0.7% | 24,600 |
2021/01/26 | 1,335 | 1,359 | 1,325 | 1,356 | +29 | +2.2% | 11,000 |
2021/01/25 | 1,336 | 1,344 | 1,323 | 1,327 | -8 | -0.6% | 8,800 |
2021/01/22 | 1,329 | 1,348 | 1,328 | 1,335 | +5 | +0.4% | 8,000 |
2021/01/21 | 1,324 | 1,351 | 1,324 | 1,330 | -4 | -0.3% | 13,800 |
2021/01/20 | 1,377 | 1,379 | 1,320 | 1,334 | -46 | -3.3% | 30,800 |
2021/01/19 | 1,374 | 1,380 | 1,369 | 1,380 | -2 | -0.1% | 11,100 |
2021/01/18 | 1,390 | 1,390 | 1,357 | 1,382 | -8 | -0.6% | 22,500 |
2021/01/15 | 1,384 | 1,400 | 1,371 | 1,390 | +7 | +0.5% | 20,400 |
2021/01/14 | 1,402 | 1,402 | 1,383 | 1,383 | -22 | -1.6% | 10,800 |
2021/01/13 | 1,420 | 1,420 | 1,381 | 1,405 | -17 | -1.2% | 37,000 |
2021/01/12 | 1,400 | 1,439 | 1,390 | 1,422 | -84 | -5.6% | 80,800 |
2021/01/08 | 1,548 | 1,562 | 1,483 | 1,506 | -44 | -2.8% | 69,100 |
2021/01/07 | 1,551 | 1,551 | 1,529 | 1,550 | +26 | +1.7% | 16,900 |
2021/01/06 | 1,555 | 1,578 | 1,506 | 1,524 | -25 | -1.6% | 21,500 |
2021/01/05 | 1,511 | 1,551 | 1,503 | 1,549 | -1 | -0.1% | 34,200 |
2021/01/04 | 1,490 | 1,550 | 1,468 | 1,550 | +60 | +4% | 41,200 |
2020/12/30 | 1,468 | 1,490 | 1,438 | 1,490 | +22 | +1.5% | 10,500 |
2020/12/29 | 1,501 | 1,501 | 1,459 | 1,468 | -17 | -1.1% | 23,400 |
2020/12/28 | 1,439 | 1,485 | 1,439 | 1,485 | +62 | +4.4% | 18,800 |
2020/12/25 | 1,379 | 1,423 | 1,379 | 1,423 | +33 | +2.4% | 7,600 |
2020/12/24 | 1,366 | 1,390 | 1,357 | 1,390 | +23 | +1.7% | 6,300 |
2020/12/23 | 1,387 | 1,390 | 1,363 | 1,367 | -16 | -1.2% | 6,100 |
2020/12/22 | 1,400 | 1,406 | 1,360 | 1,383 | -21 | -1.5% | 9,000 |
2020/12/21 | 1,407 | 1,423 | 1,392 | 1,404 | -20 | -1.4% | 10,800 |
2020/12/18 | 1,438 | 1,438 | 1,412 | 1,424 | +2 | +0.1% | 13,300 |
2020/12/17 | 1,400 | 1,424 | 1,400 | 1,422 | +27 | +1.9% | 18,600 |
2020/12/16 | 1,365 | 1,398 | 1,365 | 1,395 | +30 | +2.2% | 8,300 |
2020/12/15 | 1,351 | 1,372 | 1,340 | 1,365 | +5 | +0.4% | 4,300 |
2020/12/14 | 1,348 | 1,371 | 1,342 | 1,360 | +19 | +1.4% | 5,900 |
2020/12/11 | 1,343 | 1,356 | 1,333 | 1,341 | +19 | +1.4% | 9,700 |
2020/12/10 | 1,331 | 1,333 | 1,320 | 1,322 | -13 | -1% | 3,900 |
2020/12/09 | 1,339 | 1,339 | 1,323 | 1,335 | +19 | +1.4% | 3,100 |
2020/12/08 | 1,309 | 1,330 | 1,309 | 1,316 | +4 | +0.3% | 2,800 |
2020/12/07 | 1,409 | 1,409 | 1,309 | 1,312 | -98 | -7% | 15,100 |
2020/12/04 | 1,387 | 1,410 | 1,380 | 1,410 | +31 | +2.2% | 3,300 |
2020/12/03 | 1,415 | 1,415 | 1,379 | 1,379 | -36 | -2.5% | 5,500 |
2020/12/02 | 1,406 | 1,424 | 1,389 | 1,415 | +10 | +0.7% | 15,900 |
2020/12/01 | 1,365 | 1,405 | 1,364 | 1,405 | +47 | +3.5% | 19,400 |
2020/11/30 | 1,370 | 1,370 | 1,356 | 1,358 | -9 | -0.7% | 6,100 |
2020/11/27 | 1,348 | 1,367 | 1,340 | 1,367 | +23 | +1.7% | 9,100 |
2020/11/26 | 1,342 | 1,349 | 1,338 | 1,344 | +2 | +0.1% | 4,100 |
2020/11/25 | 1,342 | 1,342 | 1,333 | 1,342 | ±0 | ±0% | 4,100 |
2020/11/24 | 1,310 | 1,347 | 1,310 | 1,342 | +36 | +2.8% | 10,600 |
2020/11/20 | 1,295 | 1,310 | 1,275 | 1,306 | +11 | +0.8% | 7,900 |
901~
950
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