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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
