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 |
---|---|---|---|---|---|---|---|
2023/07/18 | 1,009 | 1,010 | 1,006 | 1,008 | +2 | +0.2% | 2,900 |
2023/07/14 | 1,010 | 1,015 | 1,003 | 1,006 | -7 | -0.7% | 7,400 |
2023/07/13 | 1,010 | 1,015 | 1,007 | 1,013 | +3 | +0.3% | 5,700 |
2023/07/12 | 1,017 | 1,017 | 1,010 | 1,010 | -4 | -0.4% | 3,300 |
2023/07/11 | 1,010 | 1,015 | 1,010 | 1,014 | +5 | +0.5% | 3,900 |
2023/07/10 | 1,012 | 1,015 | 1,008 | 1,009 | +3 | +0.3% | 8,100 |
2023/07/07 | 1,020 | 1,021 | 1,003 | 1,006 | -39 | -3.7% | 21,800 |
2023/07/06 | 1,040 | 1,049 | 1,036 | 1,045 | +5 | +0.5% | 12,700 |
2023/07/05 | 1,038 | 1,040 | 1,035 | 1,040 | +2 | +0.2% | 4,600 |
2023/07/04 | 1,037 | 1,042 | 1,037 | 1,038 | +1 | +0.1% | 4,000 |
2023/07/03 | 1,043 | 1,044 | 1,036 | 1,037 | -1 | -0.1% | 4,700 |
2023/06/30 | 1,033 | 1,043 | 1,030 | 1,038 | +5 | +0.5% | 6,500 |
2023/06/29 | 1,033 | 1,033 | 1,028 | 1,033 | ±0 | ±0% | 2,600 |
2023/06/28 | 1,036 | 1,036 | 1,022 | 1,033 | +12 | +1.2% | 4,400 |
2023/06/27 | 1,016 | 1,021 | 1,015 | 1,021 | +5 | +0.5% | 2,000 |
2023/06/26 | 1,029 | 1,029 | 1,015 | 1,016 | -5 | -0.5% | 4,000 |
2023/06/23 | 1,028 | 1,028 | 1,021 | 1,021 | -3 | -0.3% | 2,900 |
2023/06/22 | 1,028 | 1,028 | 1,022 | 1,024 | +1 | +0.1% | 2,300 |
2023/06/21 | 1,033 | 1,033 | 1,018 | 1,023 | -11 | -1.1% | 5,300 |
2023/06/20 | 1,022 | 1,034 | 1,020 | 1,034 | +13 | +1.3% | 12,700 |
2023/06/19 | 1,014 | 1,021 | 1,014 | 1,021 | +8 | +0.8% | 5,900 |
2023/06/16 | 1,010 | 1,019 | 1,010 | 1,013 | +3 | +0.3% | 5,200 |
2023/06/15 | 1,014 | 1,014 | 1,009 | 1,010 | -4 | -0.4% | 3,400 |
2023/06/14 | 1,009 | 1,014 | 1,008 | 1,014 | +5 | +0.5% | 2,200 |
2023/06/13 | 1,011 | 1,013 | 1,009 | 1,009 | -2 | -0.2% | 3,100 |
2023/06/12 | 1,010 | 1,013 | 1,006 | 1,011 | +9 | +0.9% | 4,300 |
2023/06/09 | 1,013 | 1,013 | 1,000 | 1,002 | +3 | +0.3% | 6,400 |
2023/06/08 | 1,004 | 1,004 | 999 | 999 | ±0 | ±0% | 2,700 |
2023/06/07 | 1,006 | 1,006 | 998 | 999 | -7 | -0.7% | 7,300 |
2023/06/06 | 1,004 | 1,006 | 1,003 | 1,006 | +1 | +0.1% | 1,300 |
2023/06/05 | 1,004 | 1,010 | 1,004 | 1,005 | +8 | +0.8% | 3,700 |
2023/06/02 | 1,000 | 1,003 | 997 | 997 | -4 | -0.4% | 2,800 |
2023/06/01 | 996 | 1,002 | 996 | 1,001 | +5 | +0.5% | 3,900 |
2023/05/31 | 1,002 | 1,002 | 996 | 996 | -2 | -0.2% | 4,500 |
2023/05/30 | 1,002 | 1,002 | 997 | 998 | -4 | -0.4% | 6,000 |
2023/05/29 | 1,000 | 1,002 | 1,000 | 1,002 | +2 | +0.2% | 3,000 |
2023/05/26 | 1,011 | 1,011 | 1,000 | 1,000 | -11 | -1.1% | 4,700 |
2023/05/25 | 1,014 | 1,017 | 1,010 | 1,011 | -3 | -0.3% | 2,100 |
2023/05/24 | 1,010 | 1,017 | 1,010 | 1,014 | +4 | +0.4% | 2,000 |
2023/05/23 | 1,017 | 1,017 | 1,007 | 1,010 | -10 | -1% | 3,000 |
2023/05/22 | 1,020 | 1,020 | 1,017 | 1,020 | ±0 | ±0% | 2,300 |
2023/05/19 | 1,030 | 1,030 | 1,020 | 1,020 | -6 | -0.6% | 4,000 |
2023/05/18 | 1,018 | 1,026 | 1,017 | 1,026 | +9 | +0.9% | 5,400 |
2023/05/17 | 1,018 | 1,025 | 1,012 | 1,017 | +2 | +0.2% | 4,100 |
2023/05/16 | 1,020 | 1,025 | 1,015 | 1,015 | -5 | -0.5% | 4,800 |
2023/05/15 | 1,012 | 1,020 | 1,010 | 1,020 | +5 | +0.5% | 3,600 |
2023/05/12 | 1,010 | 1,015 | 1,008 | 1,015 | +5 | +0.5% | 3,900 |
2023/05/11 | 1,004 | 1,010 | 1,004 | 1,010 | +6 | +0.6% | 2,700 |
2023/05/10 | 1,003 | 1,010 | 1,002 | 1,004 | -5 | -0.5% | 2,900 |
2023/05/09 | 1,005 | 1,009 | 1,005 | 1,009 | ±0 | ±0% | 2,300 |
301~
350
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% | - | 0.85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% | 14.13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