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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 918 | 918 | 910 | 913 | +3 | +0.3% | 9,200 |
| 2024/08/08 | 909 | 911 | 906 | 910 | +5 | +0.6% | 22,100 |
| 2024/08/07 | 908 | 908 | 904 | 905 | -1 | -0.1% | 5,200 |
| 2024/08/06 | 897 | 909 | 897 | 906 | +19 | +2.1% | 11,300 |
| 2024/08/05 | 908 | 910 | 887 | 887 | -26 | -2.8% | 34,800 |
| 2024/08/02 | 926 | 926 | 912 | 913 | -13 | -1.4% | 11,100 |
| 2024/08/01 | 927 | 928 | 923 | 926 | +1 | +0.1% | 4,500 |
| 2024/07/31 | 913 | 925 | 913 | 925 | +17 | +1.9% | 10,600 |
| 2024/07/30 | 938 | 940 | 908 | 908 | -30 | -3.2% | 39,800 |
| 2024/07/29 | 936 | 938 | 936 | 938 | +2 | +0.2% | 2,600 |
| 2024/07/26 | 940 | 940 | 935 | 936 | +2 | +0.2% | 2,300 |
| 2024/07/25 | 935 | 940 | 934 | 934 | -3 | -0.3% | 4,100 |
| 2024/07/24 | 939 | 939 | 935 | 937 | -2 | -0.2% | 4,200 |
| 2024/07/23 | 938 | 940 | 936 | 939 | ±0 | ±0% | 3,800 |
| 2024/07/22 | 937 | 940 | 937 | 939 | +2 | +0.2% | 3,400 |
| 2024/07/19 | 936 | 940 | 936 | 937 | -4 | -0.4% | 8,300 |
| 2024/07/18 | 939 | 942 | 937 | 941 | +2 | +0.2% | 7,200 |
| 2024/07/17 | 938 | 941 | 935 | 939 | +4 | +0.4% | 4,100 |
| 2024/07/16 | 940 | 940 | 935 | 935 | -5 | -0.5% | 5,300 |
| 2024/07/12 | 940 | 945 | 938 | 940 | -4 | -0.4% | 6,800 |
| 2024/07/11 | 944 | 944 | 941 | 944 | +3 | +0.3% | 4,000 |
| 2024/07/10 | 942 | 944 | 940 | 941 | -1 | -0.1% | 4,200 |
| 2024/07/09 | 946 | 946 | 940 | 942 | -4 | -0.4% | 4,700 |
| 2024/07/08 | 940 | 946 | 938 | 946 | +4 | +0.4% | 6,900 |
| 2024/07/05 | 945 | 947 | 941 | 942 | -3 | -0.3% | 6,900 |
| 2024/07/04 | 948 | 948 | 940 | 945 | ±0 | ±0% | 8,000 |
| 2024/07/03 | 949 | 949 | 944 | 945 | +2 | +0.2% | 2,200 |
| 2024/07/02 | 948 | 948 | 941 | 943 | +1 | +0.1% | 3,200 |
| 2024/07/01 | 952 | 952 | 942 | 942 | -2 | -0.2% | 5,800 |
| 2024/06/28 | 949 | 949 | 942 | 944 | +3 | +0.3% | 4,500 |
| 2024/06/27 | 941 | 944 | 941 | 941 | -2 | -0.2% | 4,100 |
| 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 |
251～
300
件表示中 / 4783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 | 86,700円 | +3.7% | +7.0% | 2.31% | 34.50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 |
| シルバーライフ | 77,500円 | +7.0% | +6.7% | 2.06% | 12.07倍 | 1.28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 |
| ＪクラフトＨＤ | 22,500円 | +3.9% | +999.9% | 1.33% | 47.17倍 | 2.29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 |
| みのや | 227,200円 | +9.7% | +11.1% | 1.09% | 17.10倍 | 2.85倍 |
|
- |
| スーパーＶ | 64,700円 | -9.5% | - | 0.00% | 26.45倍 | 5.10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 |
市場注目の銘柄
チャート関連のコラム
