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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 920 | 922 | 915 | 915 | -8 | -0.9% | 15,800 |
| 2024/04/11 | 926 | 930 | 922 | 923 | -5 | -0.5% | 5,600 |
| 2024/04/10 | 938 | 938 | 926 | 928 | -5 | -0.5% | 5,400 |
| 2024/04/09 | 949 | 949 | 930 | 933 | -9 | -1% | 8,300 |
| 2024/04/08 | 959 | 960 | 940 | 942 | +12 | +1.3% | 27,300 |
| 2024/04/05 | 928 | 930 | 925 | 930 | +1 | +0.1% | 6,400 |
| 2024/04/04 | 927 | 929 | 923 | 929 | +2 | +0.2% | 3,800 |
| 2024/04/03 | 926 | 927 | 925 | 927 | -2 | -0.2% | 1,700 |
| 2024/04/02 | 929 | 929 | 925 | 929 | +5 | +0.5% | 3,300 |
| 2024/04/01 | 928 | 928 | 923 | 924 | -1 | -0.1% | 3,000 |
| 2024/03/29 | 921 | 928 | 921 | 925 | +5 | +0.5% | 2,800 |
| 2024/03/28 | 924 | 925 | 920 | 920 | -4 | -0.4% | 7,600 |
| 2024/03/27 | 927 | 927 | 922 | 924 | +1 | +0.1% | 3,800 |
| 2024/03/26 | 926 | 926 | 923 | 923 | -3 | -0.3% | 2,900 |
| 2024/03/25 | 927 | 928 | 924 | 926 | ±0 | ±0% | 4,100 |
| 2024/03/22 | 926 | 926 | 924 | 926 | -1 | -0.1% | 2,900 |
| 2024/03/21 | 927 | 927 | 923 | 927 | +3 | +0.3% | 7,200 |
| 2024/03/19 | 925 | 926 | 920 | 924 | -1 | -0.1% | 7,900 |
| 2024/03/18 | 919 | 925 | 917 | 925 | +5 | +0.5% | 5,900 |
| 2024/03/15 | 922 | 922 | 918 | 920 | -1 | -0.1% | 2,600 |
| 2024/03/14 | 921 | 921 | 920 | 921 | +3 | +0.3% | 3,200 |
| 2024/03/13 | 920 | 921 | 918 | 918 | -2 | -0.2% | 2,400 |
| 2024/03/12 | 921 | 921 | 916 | 920 | +2 | +0.2% | 2,300 |
| 2024/03/11 | 917 | 919 | 915 | 918 | +2 | +0.2% | 4,000 |
| 2024/03/08 | 915 | 918 | 915 | 916 | +1 | +0.1% | 4,100 |
| 2024/03/07 | 915 | 919 | 915 | 915 | ±0 | ±0% | 2,200 |
| 2024/03/06 | 916 | 919 | 914 | 915 | +2 | +0.2% | 3,000 |
| 2024/03/05 | 914 | 916 | 913 | 913 | -1 | -0.1% | 2,700 |
| 2024/03/04 | 916 | 918 | 914 | 914 | -2 | -0.2% | 6,400 |
| 2024/03/01 | 917 | 918 | 916 | 916 | -2 | -0.2% | 3,100 |
| 2024/02/29 | 919 | 921 | 917 | 918 | -2 | -0.2% | 6,000 |
| 2024/02/28 | 921 | 921 | 914 | 920 | -6 | -0.6% | 10,200 |
| 2024/02/27 | 930 | 930 | 922 | 926 | +2 | +0.2% | 9,100 |
| 2024/02/26 | 925 | 928 | 923 | 924 | -1 | -0.1% | 6,800 |
| 2024/02/22 | 922 | 925 | 922 | 925 | +3 | +0.3% | 1,900 |
| 2024/02/21 | 925 | 925 | 922 | 922 | -3 | -0.3% | 3,500 |
| 2024/02/20 | 926 | 926 | 923 | 925 | ±0 | ±0% | 5,500 |
| 2024/02/19 | 923 | 925 | 921 | 925 | +4 | +0.4% | 4,400 |
| 2024/02/16 | 920 | 922 | 918 | 921 | +3 | +0.3% | 3,500 |
| 2024/02/15 | 919 | 922 | 918 | 918 | -1 | -0.1% | 4,000 |
| 2024/02/14 | 922 | 923 | 919 | 919 | ±0 | ±0% | 3,600 |
| 2024/02/13 | 920 | 923 | 919 | 919 | -1 | -0.1% | 4,200 |
| 2024/02/09 | 921 | 922 | 918 | 920 | ±0 | ±0% | 3,700 |
| 2024/02/08 | 917 | 920 | 917 | 920 | +3 | +0.3% | 3,600 |
| 2024/02/07 | 921 | 923 | 917 | 917 | -4 | -0.4% | 7,400 |
| 2024/02/06 | 921 | 922 | 919 | 921 | ±0 | ±0% | 3,800 |
| 2024/02/05 | 922 | 923 | 918 | 921 | +3 | +0.3% | 8,700 |
| 2024/02/02 | 917 | 921 | 915 | 918 | +6 | +0.7% | 5,100 |
| 2024/02/01 | 913 | 917 | 912 | 912 | ±0 | ±0% | 7,100 |
| 2024/01/31 | 911 | 915 | 911 | 912 | +2 | +0.2% | 8,400 |
151～
200
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 | 84,000円 | +5.4% | - | 1.79% | 15.54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 | 63,700円 | +11.8% | +10.8% | 2.83% | 9.80倍 | 1.10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 | 205,000円 | +15.9% | +2.8% | 2.44% | 6.37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
