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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,010 | 1,013 | 999 | 1,013 | +8 | +0.8% | 9,100 |
| 2023/04/06 | 1,009 | 1,014 | 1,003 | 1,005 | -4 | -0.4% | 5,800 |
| 2023/04/05 | 1,005 | 1,012 | 1,003 | 1,009 | -2 | -0.2% | 4,500 |
| 2023/04/04 | 1,020 | 1,020 | 1,002 | 1,011 | -13 | -1.3% | 6,100 |
| 2023/04/03 | 1,024 | 1,024 | 1,001 | 1,024 | -6 | -0.6% | 6,900 |
| 2023/03/31 | 1,008 | 1,030 | 1,005 | 1,030 | +25 | +2.5% | 9,500 |
| 2023/03/30 | 1,002 | 1,005 | 996 | 1,005 | -6 | -0.6% | 4,900 |
| 2023/03/29 | 998 | 1,011 | 997 | 1,011 | +13 | +1.3% | 7,900 |
| 2023/03/28 | 998 | 998 | 991 | 998 | ±0 | ±0% | 4,000 |
| 2023/03/27 | 992 | 998 | 992 | 998 | +3 | +0.3% | 2,600 |
| 2023/03/24 | 995 | 999 | 994 | 995 | ±0 | ±0% | 4,900 |
| 2023/03/23 | 996 | 1,000 | 995 | 995 | -4 | -0.4% | 3,300 |
| 2023/03/22 | 993 | 999 | 992 | 999 | +7 | +0.7% | 4,300 |
| 2023/03/20 | 999 | 999 | 990 | 992 | ±0 | ±0% | 5,200 |
| 2023/03/17 | 990 | 992 | 987 | 992 | +2 | +0.2% | 3,700 |
| 2023/03/16 | 988 | 990 | 985 | 990 | -5 | -0.5% | 6,000 |
| 2023/03/15 | 1,001 | 1,001 | 990 | 995 | +5 | +0.5% | 4,100 |
| 2023/03/14 | 999 | 999 | 987 | 990 | -9 | -0.9% | 10,700 |
| 2023/03/13 | 1,005 | 1,005 | 992 | 999 | -6 | -0.6% | 4,900 |
| 2023/03/10 | 1,013 | 1,013 | 1,001 | 1,005 | -6 | -0.6% | 9,100 |
| 2023/03/09 | 1,005 | 1,011 | 1,003 | 1,011 | +3 | +0.3% | 5,900 |
| 2023/03/08 | 1,003 | 1,010 | 1,002 | 1,008 | ±0 | ±0% | 4,700 |
| 2023/03/07 | 1,003 | 1,008 | 1,003 | 1,008 | +4 | +0.4% | 4,100 |
| 2023/03/06 | 1,000 | 1,004 | 1,000 | 1,004 | +1 | +0.1% | 4,300 |
| 2023/03/03 | 999 | 1,003 | 997 | 1,003 | +3 | +0.3% | 5,700 |
| 2023/03/02 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 3,100 |
| 2023/03/01 | 999 | 1,000 | 995 | 1,000 | +1 | +0.1% | 2,700 |
| 2023/02/28 | 999 | 999 | 995 | 999 | ±0 | ±0% | 3,100 |
| 2023/02/27 | 993 | 999 | 990 | 999 | -5 | -0.5% | 11,000 |
| 2023/02/24 | 999 | 1,004 | 995 | 1,004 | +10 | +1% | 13,000 |
| 2023/02/22 | 996 | 996 | 990 | 994 | -2 | -0.2% | 10,700 |
| 2023/02/21 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 4,800 |
| 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 |
401～
450
件表示中 / 4603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 | 84,100円 | +5.4% | - | 1.78% | 15.56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 | 63,400円 | +11.8% | +10.8% | 2.84% | 9.75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 |
| ダイワサイクル | 312,500円 | +15.7% | +35.7% | 1.18% | 12.96倍 | 1.66倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| ｊＧｒｏｕｐ | 67,900円 | +1.6% | +34.4% | 0.59% | 21.73倍 | 4.00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 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43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 |
市場注目の銘柄
チャート関連のコラム
