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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 1,338 | 1,341 | 1,327 | 1,332 | -9 | -0.7% | 5,600 |
| 2018/01/16 | 1,352 | 1,352 | 1,337 | 1,341 | -11 | -0.8% | 7,700 |
| 2018/01/15 | 1,349 | 1,355 | 1,344 | 1,352 | -2 | -0.1% | 6,500 |
| 2018/01/12 | 1,364 | 1,369 | 1,350 | 1,354 | -15 | -1.1% | 8,700 |
| 2018/01/11 | 1,368 | 1,386 | 1,340 | 1,369 | -24 | -1.7% | 18,700 |
| 2018/01/10 | 1,420 | 1,420 | 1,392 | 1,393 | -22 | -1.6% | 9,900 |
| 2018/01/09 | 1,409 | 1,420 | 1,399 | 1,415 | +16 | +1.1% | 12,600 |
| 2018/01/05 | 1,389 | 1,409 | 1,378 | 1,399 | +24 | +1.7% | 16,800 |
| 2018/01/04 | 1,365 | 1,379 | 1,365 | 1,375 | +10 | +0.7% | 5,300 |
| 2017/12/29 | 1,374 | 1,380 | 1,365 | 1,365 | -9 | -0.7% | 1,700 |
| 2017/12/28 | 1,379 | 1,380 | 1,352 | 1,374 | -5 | -0.4% | 4,000 |
| 2017/12/27 | 1,367 | 1,379 | 1,367 | 1,379 | +12 | +0.9% | 2,900 |
| 2017/12/26 | 1,360 | 1,367 | 1,356 | 1,367 | ±0 | ±0% | 5,500 |
| 2017/12/25 | 1,375 | 1,375 | 1,360 | 1,367 | -8 | -0.6% | 6,600 |
| 2017/12/22 | 1,376 | 1,387 | 1,371 | 1,375 | -1 | -0.1% | 4,500 |
| 2017/12/21 | 1,370 | 1,381 | 1,370 | 1,376 | +3 | +0.2% | 3,600 |
| 2017/12/20 | 1,380 | 1,385 | 1,371 | 1,373 | -10 | -0.7% | 5,200 |
| 2017/12/19 | 1,385 | 1,395 | 1,381 | 1,383 | -1 | -0.1% | 4,500 |
| 2017/12/18 | 1,392 | 1,395 | 1,377 | 1,384 | -7 | -0.5% | 5,700 |
| 2017/12/15 | 1,394 | 1,394 | 1,378 | 1,391 | -1 | -0.1% | 5,400 |
| 2017/12/14 | 1,400 | 1,400 | 1,385 | 1,392 | +16 | +1.2% | 6,600 |
| 2017/12/13 | 1,392 | 1,400 | 1,355 | 1,376 | -16 | -1.1% | 16,300 |
| 2017/12/12 | 1,390 | 1,392 | 1,377 | 1,392 | +2 | +0.1% | 5,200 |
| 2017/12/11 | 1,361 | 1,390 | 1,352 | 1,390 | +29 | +2.1% | 6,600 |
| 2017/12/08 | 1,352 | 1,372 | 1,349 | 1,361 | -6 | -0.4% | 15,600 |
| 2017/12/07 | 1,364 | 1,375 | 1,353 | 1,367 | +1 | +0.1% | 7,100 |
| 2017/12/06 | 1,353 | 1,370 | 1,348 | 1,366 | +13 | +1% | 9,400 |
| 2017/12/05 | 1,347 | 1,364 | 1,347 | 1,353 | -11 | -0.8% | 10,600 |
| 2017/12/04 | 1,373 | 1,384 | 1,359 | 1,364 | +5 | +0.4% | 5,300 |
| 2017/12/01 | 1,380 | 1,380 | 1,341 | 1,359 | -21 | -1.5% | 20,600 |
| 2017/11/30 | 1,402 | 1,403 | 1,380 | 1,380 | -22 | -1.6% | 8,500 |
| 2017/11/29 | 1,366 | 1,403 | 1,366 | 1,402 | +41 | +3% | 11,000 |
| 2017/11/28 | 1,351 | 1,370 | 1,351 | 1,361 | +15 | +1.1% | 9,000 |
| 2017/11/27 | 1,345 | 1,359 | 1,341 | 1,346 | -5 | -0.4% | 6,700 |
| 2017/11/24 | 1,340 | 1,361 | 1,337 | 1,351 | +9 | +0.7% | 7,200 |
| 2017/11/22 | 1,344 | 1,357 | 1,342 | 1,342 | -8 | -0.6% | 3,300 |
| 2017/11/21 | 1,362 | 1,362 | 1,346 | 1,350 | +3 | +0.2% | 3,700 |
| 2017/11/20 | 1,338 | 1,353 | 1,338 | 1,347 | +10 | +0.7% | 7,700 |
| 2017/11/17 | 1,344 | 1,348 | 1,331 | 1,337 | -7 | -0.5% | 7,500 |
| 2017/11/16 | 1,337 | 1,351 | 1,335 | 1,344 | +7 | +0.5% | 6,300 |
| 2017/11/15 | 1,350 | 1,363 | 1,335 | 1,337 | -12 | -0.9% | 11,000 |
| 2017/11/14 | 1,328 | 1,356 | 1,328 | 1,349 | +14 | +1% | 14,400 |
| 2017/11/13 | 1,326 | 1,338 | 1,326 | 1,335 | +9 | +0.7% | 3,200 |
| 2017/11/10 | 1,311 | 1,331 | 1,305 | 1,326 | +11 | +0.8% | 5,000 |
| 2017/11/09 | 1,350 | 1,350 | 1,262 | 1,315 | -35 | -2.6% | 29,600 |
| 2017/11/08 | 1,336 | 1,350 | 1,334 | 1,350 | +14 | +1% | 11,800 |
| 2017/11/07 | 1,333 | 1,341 | 1,333 | 1,336 | -4 | -0.3% | 5,500 |
| 2017/11/06 | 1,343 | 1,346 | 1,335 | 1,340 | -3 | -0.2% | 8,200 |
| 2017/11/02 | 1,335 | 1,345 | 1,323 | 1,343 | -5 | -0.4% | 8,400 |
| 2017/11/01 | 1,348 | 1,348 | 1,341 | 1,348 | ±0 | ±0% | 8,500 |
1851～
1900
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
