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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 1,324 | 1,348 | 1,324 | 1,348 | +21 | +1.6% | 12,800 |
| 2017/10/30 | 1,340 | 1,340 | 1,317 | 1,327 | -10 | -0.7% | 34,000 |
| 2017/10/27 | 1,327 | 1,337 | 1,322 | 1,337 | +14 | +1.1% | 9,600 |
| 2017/10/26 | 1,316 | 1,328 | 1,316 | 1,323 | -5 | -0.4% | 5,400 |
| 2017/10/25 | 1,325 | 1,329 | 1,319 | 1,328 | -1 | -0.1% | 10,000 |
| 2017/10/24 | 1,322 | 1,332 | 1,322 | 1,329 | +7 | +0.5% | 3,800 |
| 2017/10/23 | 1,311 | 1,327 | 1,311 | 1,322 | +6 | +0.5% | 12,900 |
| 2017/10/20 | 1,322 | 1,325 | 1,312 | 1,316 | -18 | -1.3% | 14,000 |
| 2017/10/19 | 1,345 | 1,345 | 1,327 | 1,334 | -11 | -0.8% | 13,200 |
| 2017/10/18 | 1,351 | 1,351 | 1,337 | 1,345 | -6 | -0.4% | 12,800 |
| 2017/10/17 | 1,350 | 1,362 | 1,332 | 1,351 | +3 | +0.2% | 16,300 |
| 2017/10/16 | 1,331 | 1,358 | 1,328 | 1,348 | +8 | +0.6% | 23,600 |
| 2017/10/13 | 1,333 | 1,346 | 1,330 | 1,340 | -6 | -0.4% | 12,500 |
| 2017/10/12 | 1,330 | 1,350 | 1,325 | 1,346 | +7 | +0.5% | 8,900 |
| 2017/10/11 | 1,359 | 1,360 | 1,317 | 1,339 | -20 | -1.5% | 23,700 |
| 2017/10/10 | 1,387 | 1,387 | 1,354 | 1,359 | -58 | -4.1% | 25,400 |
| 2017/10/06 | 1,392 | 1,417 | 1,387 | 1,417 | +42 | +3.1% | 14,300 |
| 2017/10/05 | 1,392 | 1,398 | 1,373 | 1,375 | -43 | -3% | 17,600 |
| 2017/10/04 | 1,407 | 1,453 | 1,398 | 1,418 | +4 | +0.3% | 28,700 |
| 2017/10/03 | 1,443 | 1,466 | 1,376 | 1,414 | -59 | -4% | 110,800 |
| 2017/10/02 | 1,400 | 1,474 | 1,395 | 1,473 | +74 | +5.3% | 76,800 |
| 2017/09/29 | 1,370 | 1,400 | 1,360 | 1,399 | +40 | +2.9% | 14,100 |
| 2017/09/28 | 1,370 | 1,375 | 1,351 | 1,359 | +1 | +0.1% | 19,700 |
| 2017/09/27 | 1,348 | 1,358 | 1,341 | 1,358 | +11 | +0.8% | 14,900 |
| 2017/09/26 | 1,340 | 1,347 | 1,328 | 1,347 | +17 | +1.3% | 17,800 |
| 2017/09/25 | 1,330 | 1,334 | 1,321 | 1,330 | +14 | +1.1% | 14,300 |
| 2017/09/22 | 1,318 | 1,323 | 1,315 | 1,316 | -2 | -0.2% | 8,700 |
| 2017/09/21 | 1,320 | 1,320 | 1,311 | 1,318 | +9 | +0.7% | 8,500 |
| 2017/09/20 | 1,310 | 1,316 | 1,305 | 1,309 | +18 | +1.4% | 18,300 |
| 2017/09/19 | 1,306 | 1,306 | 1,266 | 1,291 | -6 | -0.5% | 17,700 |
| 2017/09/15 | 1,300 | 1,307 | 1,297 | 1,297 | -3 | -0.2% | 20,900 |
| 2017/09/14 | 1,300 | 1,305 | 1,294 | 1,300 | +6 | +0.5% | 12,300 |
| 2017/09/13 | 1,299 | 1,304 | 1,292 | 1,294 | -5 | -0.4% | 7,700 |
| 2017/09/12 | 1,290 | 1,304 | 1,290 | 1,299 | +7 | +0.5% | 15,900 |
| 2017/09/11 | 1,285 | 1,294 | 1,282 | 1,292 | +8 | +0.6% | 6,500 |
| 2017/09/08 | 1,288 | 1,290 | 1,280 | 1,284 | +3 | +0.2% | 13,100 |
| 2017/09/07 | 1,281 | 1,289 | 1,274 | 1,281 | ±0 | ±0% | 8,000 |
| 2017/09/06 | 1,236 | 1,283 | 1,222 | 1,281 | +29 | +2.3% | 14,300 |
| 2017/09/05 | 1,279 | 1,279 | 1,247 | 1,252 | -35 | -2.7% | 10,500 |
| 2017/09/04 | 1,285 | 1,287 | 1,253 | 1,287 | +1 | +0.1% | 18,500 |
| 2017/09/01 | 1,286 | 1,287 | 1,267 | 1,286 | +2 | +0.2% | 12,100 |
| 2017/08/31 | 1,285 | 1,291 | 1,280 | 1,284 | -4 | -0.3% | 11,700 |
| 2017/08/30 | 1,277 | 1,291 | 1,263 | 1,288 | +18 | +1.4% | 20,600 |
| 2017/08/29 | 1,270 | 1,283 | 1,230 | 1,270 | -24 | -1.9% | 86,700 |
| 2017/08/28 | 1,303 | 1,307 | 1,283 | 1,294 | -21 | -1.6% | 67,600 |
| 2017/08/25 | 1,320 | 1,320 | 1,310 | 1,315 | -7 | -0.5% | 18,800 |
| 2017/08/24 | 1,310 | 1,329 | 1,304 | 1,322 | +24 | +1.8% | 29,300 |
| 2017/08/23 | 1,365 | 1,376 | 1,298 | 1,298 | -61 | -4.5% | 53,900 |
| 2017/08/22 | 1,293 | 1,359 | 1,293 | 1,359 | +68 | +5.3% | 45,200 |
| 2017/08/21 | 1,279 | 1,294 | 1,272 | 1,291 | +19 | +1.5% | 14,500 |
1901～
1950
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
