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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,259 | 1,259 | 1,214 | 1,232 | -14 | -1.1% | 4,500 |
| 2018/11/19 | 1,244 | 1,255 | 1,235 | 1,246 | +15 | +1.2% | 4,400 |
| 2018/11/16 | 1,219 | 1,247 | 1,219 | 1,231 | +14 | +1.2% | 2,900 |
| 2018/11/15 | 1,215 | 1,235 | 1,215 | 1,217 | +3 | +0.2% | 2,700 |
| 2018/11/14 | 1,230 | 1,234 | 1,205 | 1,214 | -29 | -2.3% | 3,200 |
| 2018/11/13 | 1,211 | 1,248 | 1,211 | 1,243 | +32 | +2.6% | 3,300 |
| 2018/11/12 | 1,256 | 1,256 | 1,200 | 1,211 | -52 | -4.1% | 13,700 |
| 2018/11/09 | 1,264 | 1,266 | 1,248 | 1,263 | +2 | +0.2% | 4,300 |
| 2018/11/08 | 1,300 | 1,300 | 1,255 | 1,261 | -28 | -2.2% | 6,000 |
| 2018/11/07 | 1,277 | 1,293 | 1,270 | 1,289 | +7 | +0.5% | 5,300 |
| 2018/11/06 | 1,271 | 1,289 | 1,270 | 1,282 | +4 | +0.3% | 4,300 |
| 2018/11/05 | 1,263 | 1,285 | 1,263 | 1,278 | -11 | -0.9% | 6,000 |
| 2018/11/02 | 1,251 | 1,294 | 1,241 | 1,289 | +24 | +1.9% | 10,200 |
| 2018/11/01 | 1,276 | 1,290 | 1,239 | 1,265 | -11 | -0.9% | 12,200 |
| 2018/10/31 | 1,292 | 1,292 | 1,263 | 1,276 | +13 | +1% | 5,100 |
| 2018/10/30 | 1,204 | 1,279 | 1,204 | 1,263 | +59 | +4.9% | 27,400 |
| 2018/10/29 | 1,187 | 1,247 | 1,187 | 1,204 | +16 | +1.3% | 9,900 |
| 2018/10/26 | 1,233 | 1,247 | 1,188 | 1,188 | -19 | -1.6% | 8,600 |
| 2018/10/25 | 1,252 | 1,266 | 1,176 | 1,207 | -87 | -6.7% | 18,500 |
| 2018/10/24 | 1,276 | 1,295 | 1,274 | 1,294 | +8 | +0.6% | 7,700 |
| 2018/10/23 | 1,299 | 1,308 | 1,270 | 1,286 | -39 | -2.9% | 8,200 |
| 2018/10/22 | 1,287 | 1,326 | 1,282 | 1,325 | +30 | +2.3% | 5,800 |
| 2018/10/19 | 1,325 | 1,325 | 1,288 | 1,295 | -6 | -0.5% | 8,400 |
| 2018/10/18 | 1,295 | 1,316 | 1,286 | 1,301 | -7 | -0.5% | 9,100 |
| 2018/10/17 | 1,296 | 1,310 | 1,281 | 1,308 | +37 | +2.9% | 8,300 |
| 2018/10/16 | 1,263 | 1,288 | 1,263 | 1,271 | +8 | +0.6% | 6,200 |
| 2018/10/15 | 1,310 | 1,310 | 1,263 | 1,263 | -47 | -3.6% | 9,800 |
| 2018/10/12 | 1,311 | 1,322 | 1,308 | 1,310 | -13 | -1% | 10,800 |
| 2018/10/11 | 1,283 | 1,344 | 1,260 | 1,323 | -34 | -2.5% | 12,500 |
| 2018/10/10 | 1,360 | 1,399 | 1,354 | 1,357 | -22 | -1.6% | 9,100 |
| 2018/10/09 | 1,331 | 1,391 | 1,331 | 1,379 | -12 | -0.9% | 13,100 |
| 2018/10/05 | 1,384 | 1,411 | 1,365 | 1,391 | -15 | -1.1% | 13,600 |
| 2018/10/04 | 1,423 | 1,423 | 1,395 | 1,406 | -28 | -2% | 14,100 |
| 2018/10/03 | 1,455 | 1,455 | 1,384 | 1,434 | -23 | -1.6% | 34,200 |
| 2018/10/02 | 1,609 | 1,611 | 1,439 | 1,457 | +138 | +10.5% | 123,600 |
| 2018/10/01 | 1,320 | 1,320 | 1,305 | 1,319 | -1 | -0.1% | 3,600 |
| 2018/09/28 | 1,332 | 1,332 | 1,302 | 1,320 | -1 | -0.1% | 5,800 |
| 2018/09/27 | 1,335 | 1,335 | 1,321 | 1,321 | -14 | -1% | 7,400 |
| 2018/09/26 | 1,311 | 1,336 | 1,301 | 1,335 | +24 | +1.8% | 7,400 |
| 2018/09/25 | 1,291 | 1,311 | 1,291 | 1,311 | +20 | +1.5% | 14,800 |
| 2018/09/21 | 1,284 | 1,293 | 1,284 | 1,291 | +9 | +0.7% | 5,500 |
| 2018/09/20 | 1,289 | 1,294 | 1,270 | 1,282 | -11 | -0.9% | 7,900 |
| 2018/09/19 | 1,285 | 1,294 | 1,268 | 1,293 | +14 | +1.1% | 10,200 |
| 2018/09/18 | 1,257 | 1,282 | 1,256 | 1,279 | +10 | +0.8% | 7,100 |
| 2018/09/14 | 1,254 | 1,275 | 1,254 | 1,269 | +3 | +0.2% | 10,700 |
| 2018/09/13 | 1,271 | 1,276 | 1,266 | 1,266 | +7 | +0.6% | 5,900 |
| 2018/09/12 | 1,269 | 1,277 | 1,256 | 1,259 | -10 | -0.8% | 4,400 |
| 2018/09/11 | 1,275 | 1,275 | 1,262 | 1,269 | -2 | -0.2% | 2,700 |
| 2018/09/10 | 1,281 | 1,281 | 1,266 | 1,271 | +10 | +0.8% | 3,300 |
| 2018/09/07 | 1,299 | 1,299 | 1,260 | 1,261 | -5 | -0.4% | 7,100 |
1601～
1650
件表示中 / 4739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 | 83,700円 | +3.7% | +7.0% | 2.39% | 33.31倍 | 0.31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 |
| ヴィレッジＶ | 105,000円 | +3.1% | - | 0.00% | - | 1.52倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ＪクラフトＨＤ | 22,600円 | -5.8% | - | 1.33% | - | 2.37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 |
| ＮＡＴＴＹＨＤ | 325,000円 | +18.1% | - | 0.31% | 794.62倍 | 3.50倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| シルバーライフ | 72,200円 | +7.0% | +6.7% | 2.22% | 11.21倍 | 1.19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
