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 |
---|---|---|---|---|---|---|---|
2023/02/20 | 1,000 | 1,001 | 998 | 1,000 | -3 | -0.3% | 10,300 |
2023/02/17 | 999 | 1,003 | 996 | 1,003 | +3 | +0.3% | 4,800 |
2023/02/16 | 1,000 | 1,002 | 992 | 1,000 | ±0 | ±0% | 7,500 |
2023/02/15 | 998 | 1,001 | 996 | 1,000 | +2 | +0.2% | 4,100 |
2023/02/14 | 993 | 1,000 | 993 | 998 | +9 | +0.9% | 4,800 |
2023/02/13 | 1,002 | 1,002 | 989 | 989 | -11 | -1.1% | 7,100 |
2023/02/10 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 4,000 |
2023/02/09 | 998 | 1,002 | 998 | 1,000 | +5 | +0.5% | 2,000 |
2023/02/08 | 998 | 1,000 | 995 | 995 | -3 | -0.3% | 2,700 |
2023/02/07 | 1,003 | 1,003 | 997 | 998 | -3 | -0.3% | 2,200 |
2023/02/06 | 996 | 1,003 | 995 | 1,001 | +4 | +0.4% | 3,600 |
2023/02/03 | 995 | 1,000 | 993 | 997 | -3 | -0.3% | 4,900 |
2023/02/02 | 999 | 1,002 | 996 | 1,000 | -1 | -0.1% | 3,200 |
2023/02/01 | 996 | 1,001 | 996 | 1,001 | +8 | +0.8% | 4,500 |
2023/01/31 | 981 | 993 | 981 | 993 | +13 | +1.3% | 3,900 |
2023/01/30 | 996 | 1,000 | 980 | 980 | -16 | -1.6% | 36,500 |
2023/01/27 | 995 | 1,000 | 995 | 996 | -2 | -0.2% | 4,300 |
2023/01/26 | 998 | 999 | 995 | 998 | +1 | +0.1% | 3,600 |
2023/01/25 | 997 | 998 | 987 | 997 | ±0 | ±0% | 7,000 |
2023/01/24 | 990 | 999 | 989 | 997 | +3 | +0.3% | 7,600 |
2023/01/23 | 997 | 999 | 990 | 994 | +1 | +0.1% | 5,900 |
2023/01/20 | 981 | 993 | 981 | 993 | +9 | +0.9% | 10,000 |
2023/01/19 | 980 | 988 | 980 | 984 | -2 | -0.2% | 6,800 |
2023/01/18 | 985 | 996 | 982 | 986 | +3 | +0.3% | 6,200 |
2023/01/17 | 995 | 995 | 981 | 983 | +1 | +0.1% | 8,300 |
2023/01/16 | 990 | 996 | 982 | 982 | -8 | -0.8% | 9,400 |
2023/01/13 | 993 | 1,001 | 990 | 990 | -5 | -0.5% | 6,400 |
2023/01/12 | 1,000 | 1,000 | 994 | 995 | -8 | -0.8% | 8,300 |
2023/01/11 | 1,000 | 1,003 | 999 | 1,003 | -3 | -0.3% | 6,900 |
2023/01/10 | 1,019 | 1,019 | 1,006 | 1,006 | ±0 | ±0% | 6,000 |
2023/01/06 | 1,000 | 1,015 | 1,000 | 1,006 | +2 | +0.2% | 5,800 |
2023/01/05 | 1,014 | 1,014 | 1,003 | 1,004 | -10 | -1% | 3,600 |
2023/01/04 | 1,015 | 1,021 | 1,011 | 1,014 | -1 | -0.1% | 4,000 |
2022/12/30 | 1,018 | 1,018 | 1,013 | 1,015 | +4 | +0.4% | 3,100 |
2022/12/29 | 1,013 | 1,014 | 1,009 | 1,011 | -3 | -0.3% | 4,700 |
2022/12/28 | 1,014 | 1,014 | 1,004 | 1,014 | -1 | -0.1% | 6,700 |
2022/12/27 | 1,002 | 1,017 | 1,002 | 1,015 | +12 | +1.2% | 6,000 |
2022/12/26 | 1,021 | 1,021 | 1,003 | 1,003 | +3 | +0.3% | 2,700 |
2022/12/23 | 1,001 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 3,600 |
2022/12/22 | 1,006 | 1,006 | 1,001 | 1,001 | +1 | +0.1% | 2,700 |
2022/12/21 | 1,001 | 1,012 | 1,000 | 1,000 | -1 | -0.1% | 14,200 |
2022/12/20 | 1,029 | 1,033 | 1,001 | 1,001 | -14 | -1.4% | 11,700 |
2022/12/19 | 1,020 | 1,020 | 1,010 | 1,015 | -5 | -0.5% | 6,700 |
2022/12/16 | 1,030 | 1,030 | 1,020 | 1,020 | -11 | -1.1% | 3,700 |
2022/12/15 | 1,023 | 1,032 | 1,021 | 1,031 | +16 | +1.6% | 8,100 |
2022/12/14 | 1,010 | 1,018 | 1,010 | 1,015 | +6 | +0.6% | 3,000 |
2022/12/13 | 1,010 | 1,015 | 1,009 | 1,009 | +3 | +0.3% | 3,900 |
2022/12/12 | 1,008 | 1,018 | 1,006 | 1,006 | -1 | -0.1% | 3,400 |
2022/12/09 | 1,010 | 1,013 | 1,005 | 1,007 | +1 | +0.1% | 4,000 |
2022/12/08 | 1,006 | 1,007 | 1,001 | 1,006 | ±0 | ±0% | 5,400 |
401~
450
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