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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 937 | 943 | 937 | 943 | +6 | +0.6% | 1,800 |
| 2024/06/25 | 936 | 942 | 935 | 937 | +1 | +0.1% | 3,000 |
| 2024/06/24 | 933 | 940 | 933 | 936 | +3 | +0.3% | 2,500 |
| 2024/06/21 | 936 | 937 | 933 | 933 | -1 | -0.1% | 1,500 |
| 2024/06/20 | 950 | 950 | 934 | 934 | -11 | -1.2% | 9,600 |
| 2024/06/19 | 931 | 945 | 931 | 945 | +11 | +1.2% | 6,800 |
| 2024/06/18 | 932 | 935 | 929 | 934 | +7 | +0.8% | 4,000 |
| 2024/06/17 | 931 | 931 | 925 | 927 | -1 | -0.1% | 3,100 |
| 2024/06/14 | 929 | 930 | 925 | 928 | +4 | +0.4% | 5,900 |
| 2024/06/13 | 926 | 926 | 923 | 924 | -2 | -0.2% | 3,000 |
| 2024/06/12 | 928 | 929 | 925 | 926 | +3 | +0.3% | 2,700 |
| 2024/06/11 | 928 | 929 | 923 | 923 | ±0 | ±0% | 2,100 |
| 2024/06/10 | 925 | 927 | 923 | 923 | -1 | -0.1% | 2,900 |
| 2024/06/07 | 922 | 925 | 921 | 924 | +3 | +0.3% | 2,400 |
| 2024/06/06 | 922 | 924 | 921 | 921 | -5 | -0.5% | 3,600 |
| 2024/06/05 | 921 | 926 | 921 | 926 | +6 | +0.7% | 2,100 |
| 2024/06/04 | 920 | 920 | 919 | 920 | +1 | +0.1% | 1,000 |
| 2024/06/03 | 917 | 920 | 916 | 919 | +3 | +0.3% | 2,000 |
| 2024/05/31 | 917 | 917 | 913 | 916 | +6 | +0.7% | 2,300 |
| 2024/05/30 | 916 | 916 | 910 | 910 | -5 | -0.5% | 9,000 |
| 2024/05/29 | 917 | 919 | 915 | 915 | -1 | -0.1% | 4,800 |
| 2024/05/28 | 927 | 928 | 916 | 916 | -12 | -1.3% | 14,200 |
| 2024/05/27 | 925 | 928 | 924 | 928 | +8 | +0.9% | 5,400 |
| 2024/05/24 | 923 | 923 | 920 | 920 | -1 | -0.1% | 4,500 |
| 2024/05/23 | 918 | 921 | 918 | 921 | +5 | +0.5% | 5,600 |
| 2024/05/22 | 915 | 919 | 914 | 916 | +2 | +0.2% | 4,100 |
| 2024/05/21 | 913 | 914 | 911 | 914 | +4 | +0.4% | 5,800 |
| 2024/05/20 | 906 | 911 | 906 | 910 | +5 | +0.6% | 9,500 |
| 2024/05/17 | 905 | 905 | 902 | 905 | ±0 | ±0% | 3,700 |
| 2024/05/16 | 906 | 907 | 903 | 905 | +1 | +0.1% | 4,400 |
| 2024/05/15 | 903 | 905 | 903 | 904 | +1 | +0.1% | 2,400 |
| 2024/05/14 | 902 | 904 | 901 | 903 | ±0 | ±0% | 7,400 |
| 2024/05/13 | 904 | 905 | 902 | 903 | -1 | -0.1% | 3,600 |
| 2024/05/10 | 907 | 907 | 902 | 904 | -2 | -0.2% | 5,100 |
| 2024/05/09 | 905 | 906 | 903 | 906 | +1 | +0.1% | 3,400 |
| 2024/05/08 | 904 | 909 | 904 | 905 | -3 | -0.3% | 4,200 |
| 2024/05/07 | 911 | 911 | 902 | 908 | ±0 | ±0% | 10,800 |
| 2024/05/02 | 909 | 911 | 903 | 908 | +1 | +0.1% | 4,900 |
| 2024/05/01 | 909 | 910 | 905 | 907 | -1 | -0.1% | 3,800 |
| 2024/04/30 | 906 | 908 | 903 | 908 | +8 | +0.9% | 4,800 |
| 2024/04/26 | 911 | 911 | 900 | 900 | -11 | -1.2% | 31,300 |
| 2024/04/25 | 909 | 911 | 908 | 911 | +4 | +0.4% | 4,100 |
| 2024/04/24 | 907 | 910 | 907 | 907 | ±0 | ±0% | 4,200 |
| 2024/04/23 | 906 | 910 | 906 | 907 | +1 | +0.1% | 2,300 |
| 2024/04/22 | 909 | 911 | 905 | 906 | -1 | -0.1% | 4,100 |
| 2024/04/19 | 910 | 910 | 904 | 907 | -3 | -0.3% | 8,600 |
| 2024/04/18 | 906 | 910 | 903 | 910 | +6 | +0.7% | 7,000 |
| 2024/04/17 | 909 | 912 | 904 | 904 | -2 | -0.2% | 6,500 |
| 2024/04/16 | 910 | 910 | 905 | 906 | -8 | -0.9% | 13,200 |
| 2024/04/15 | 915 | 916 | 911 | 914 | -1 | -0.1% | 8,600 |
101～
150
件表示中 / 4602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 | 84,200円 | +5.4% | - | 1.78% | 15.58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 |
| アシードＨＤ | 63,300円 | +11.8% | +10.8% | 2.84% | 9.74倍 | 1.09倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
| ｊＧｒｏｕｐ | 68,100円 | +1.6% | +34.4% | 0.59% | 21.80倍 | 4.01倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| メディ一光 | 206,100円 | +15.9% | +2.8% | 2.43% | 6.40倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| シルバーライフ | 76,100円 | +7.0% | +6.7% | 2.10% | 11.81倍 | 1.29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
