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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 1,421 | 1,423 | 1,382 | 1,389 | -2 | -0.1% | 6,900 |
| 2018/03/29 | 1,397 | 1,423 | 1,368 | 1,391 | +18 | +1.3% | 12,800 |
| 2018/03/28 | 1,376 | 1,378 | 1,335 | 1,373 | -4 | -0.3% | 7,700 |
| 2018/03/27 | 1,350 | 1,377 | 1,334 | 1,377 | +31 | +2.3% | 12,200 |
| 2018/03/26 | 1,322 | 1,346 | 1,318 | 1,346 | +11 | +0.8% | 12,900 |
| 2018/03/23 | 1,313 | 1,340 | 1,301 | 1,335 | +14 | +1.1% | 17,300 |
| 2018/03/22 | 1,249 | 1,343 | 1,249 | 1,321 | +72 | +5.8% | 25,900 |
| 2018/03/20 | 1,260 | 1,260 | 1,247 | 1,249 | -11 | -0.9% | 4,400 |
| 2018/03/19 | 1,272 | 1,272 | 1,256 | 1,260 | +1 | +0.1% | 4,700 |
| 2018/03/16 | 1,257 | 1,265 | 1,257 | 1,259 | +2 | +0.2% | 900 |
| 2018/03/15 | 1,278 | 1,278 | 1,256 | 1,257 | -21 | -1.6% | 4,500 |
| 2018/03/14 | 1,268 | 1,280 | 1,251 | 1,278 | +24 | +1.9% | 6,400 |
| 2018/03/13 | 1,267 | 1,267 | 1,241 | 1,254 | +4 | +0.3% | 5,000 |
| 2018/03/12 | 1,237 | 1,264 | 1,232 | 1,250 | +13 | +1.1% | 6,500 |
| 2018/03/09 | 1,247 | 1,247 | 1,233 | 1,237 | -13 | -1% | 7,500 |
| 2018/03/08 | 1,245 | 1,260 | 1,243 | 1,250 | +6 | +0.5% | 10,500 |
| 2018/03/07 | 1,233 | 1,249 | 1,233 | 1,244 | +7 | +0.6% | 4,500 |
| 2018/03/06 | 1,235 | 1,254 | 1,234 | 1,237 | +4 | +0.3% | 5,000 |
| 2018/03/05 | 1,232 | 1,241 | 1,229 | 1,233 | +3 | +0.2% | 5,200 |
| 2018/03/02 | 1,231 | 1,242 | 1,230 | 1,230 | +1 | +0.1% | 3,900 |
| 2018/03/01 | 1,275 | 1,275 | 1,229 | 1,229 | -32 | -2.5% | 5,700 |
| 2018/02/28 | 1,285 | 1,290 | 1,261 | 1,261 | -11 | -0.9% | 4,300 |
| 2018/02/27 | 1,285 | 1,290 | 1,268 | 1,272 | +7 | +0.6% | 4,300 |
| 2018/02/26 | 1,266 | 1,268 | 1,258 | 1,265 | -12 | -0.9% | 3,600 |
| 2018/02/23 | 1,268 | 1,279 | 1,257 | 1,277 | +9 | +0.7% | 4,200 |
| 2018/02/22 | 1,234 | 1,268 | 1,234 | 1,268 | +34 | +2.8% | 4,200 |
| 2018/02/21 | 1,267 | 1,268 | 1,234 | 1,234 | -33 | -2.6% | 6,200 |
| 2018/02/20 | 1,257 | 1,274 | 1,252 | 1,267 | -6 | -0.5% | 7,400 |
| 2018/02/19 | 1,259 | 1,273 | 1,259 | 1,273 | +27 | +2.2% | 4,800 |
| 2018/02/16 | 1,247 | 1,255 | 1,233 | 1,246 | -5 | -0.4% | 8,900 |
| 2018/02/15 | 1,232 | 1,268 | 1,230 | 1,251 | +16 | +1.3% | 7,700 |
| 2018/02/14 | 1,264 | 1,265 | 1,225 | 1,235 | -27 | -2.1% | 7,200 |
| 2018/02/13 | 1,290 | 1,295 | 1,260 | 1,262 | -20 | -1.6% | 4,700 |
| 2018/02/09 | 1,251 | 1,286 | 1,251 | 1,282 | +1 | +0.1% | 6,300 |
| 2018/02/08 | 1,266 | 1,299 | 1,266 | 1,281 | +19 | +1.5% | 6,200 |
| 2018/02/07 | 1,254 | 1,284 | 1,254 | 1,262 | +10 | +0.8% | 10,400 |
| 2018/02/06 | 1,300 | 1,300 | 1,243 | 1,252 | -62 | -4.7% | 18,200 |
| 2018/02/05 | 1,320 | 1,320 | 1,311 | 1,314 | -11 | -0.8% | 7,000 |
| 2018/02/02 | 1,328 | 1,330 | 1,325 | 1,325 | -3 | -0.2% | 3,300 |
| 2018/02/01 | 1,320 | 1,328 | 1,320 | 1,328 | +10 | +0.8% | 1,500 |
| 2018/01/31 | 1,323 | 1,331 | 1,317 | 1,318 | -4 | -0.3% | 4,400 |
| 2018/01/30 | 1,329 | 1,333 | 1,321 | 1,322 | -6 | -0.5% | 4,100 |
| 2018/01/29 | 1,341 | 1,347 | 1,327 | 1,328 | -13 | -1% | 5,300 |
| 2018/01/26 | 1,324 | 1,345 | 1,323 | 1,341 | +23 | +1.7% | 10,600 |
| 2018/01/25 | 1,316 | 1,322 | 1,314 | 1,318 | -4 | -0.3% | 2,900 |
| 2018/01/24 | 1,311 | 1,323 | 1,311 | 1,322 | +9 | +0.7% | 3,100 |
| 2018/01/23 | 1,314 | 1,321 | 1,313 | 1,313 | -15 | -1.1% | 6,500 |
| 2018/01/22 | 1,311 | 1,329 | 1,311 | 1,328 | +11 | +0.8% | 3,400 |
| 2018/01/19 | 1,329 | 1,335 | 1,317 | 1,317 | -16 | -1.2% | 11,500 |
| 2018/01/18 | 1,332 | 1,339 | 1,331 | 1,333 | +1 | +0.1% | 6,400 |
1801～
1850
件表示中 / 4779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 | 85,500円 | +3.7% | +7.0% | 2.34% | 34.02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 |
| スーパーＶ | 65,100円 | -9.5% | - | 0.00% | 26.61倍 | 5.13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 |
| シルバーライフ | 75,600円 | +7.0% | +6.7% | 2.12% | 11.77倍 | 1.25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 |
| ヴィレッジＶ | 101,700円 | - | - | - | - | 33.15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 |
| ＩＮＧＳ | 312,000円 | +23.0% | +11.1% | 0.00% | 26.06倍 | 4.47倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
市場注目の銘柄
チャート関連のコラム
