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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 2017/08/18 | 1,266 | 1,277 | 1,264 | 1,272 | -5 | -0.4% | 14,100 |
| 2017/08/17 | 1,264 | 1,281 | 1,262 | 1,277 | +15 | +1.2% | 20,600 |
| 2017/08/16 | 1,240 | 1,268 | 1,237 | 1,262 | +31 | +2.5% | 27,500 |
| 2017/08/15 | 1,234 | 1,239 | 1,224 | 1,231 | +1 | +0.1% | 19,300 |
| 2017/08/14 | 1,238 | 1,238 | 1,228 | 1,230 | -8 | -0.6% | 10,200 |
| 2017/08/10 | 1,234 | 1,238 | 1,232 | 1,238 | +4 | +0.3% | 14,400 |
| 2017/08/09 | 1,235 | 1,238 | 1,220 | 1,234 | -3 | -0.2% | 16,000 |
| 2017/08/08 | 1,234 | 1,237 | 1,233 | 1,237 | +3 | +0.2% | 10,200 |
| 2017/08/07 | 1,238 | 1,238 | 1,234 | 1,234 | -1 | -0.1% | 12,400 |
| 2017/08/04 | 1,237 | 1,237 | 1,233 | 1,235 | -2 | -0.2% | 22,200 |
| 2017/08/03 | 1,237 | 1,237 | 1,233 | 1,237 | ±0 | ±0% | 15,500 |
| 2017/08/02 | 1,230 | 1,237 | 1,227 | 1,237 | +7 | +0.6% | 17,700 |
| 2017/08/01 | 1,228 | 1,233 | 1,215 | 1,230 | +8 | +0.7% | 23,600 |
| 2017/07/31 | 1,215 | 1,226 | 1,211 | 1,222 | +4 | +0.3% | 12,200 |
| 2017/07/28 | 1,218 | 1,219 | 1,213 | 1,218 | +6 | +0.5% | 11,700 |
| 2017/07/27 | 1,201 | 1,214 | 1,201 | 1,212 | +7 | +0.6% | 18,000 |
| 2017/07/26 | 1,200 | 1,205 | 1,198 | 1,205 | +6 | +0.5% | 18,000 |
| 2017/07/25 | 1,200 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 8,400 |
| 2017/07/24 | 1,201 | 1,203 | 1,194 | 1,200 | ±0 | ±0% | 13,100 |
| 2017/07/21 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 11,300 |
| 2017/07/20 | 1,199 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 11,600 |
| 2017/07/19 | 1,198 | 1,200 | 1,192 | 1,200 | +3 | +0.3% | 10,900 |
| 2017/07/18 | 1,192 | 1,197 | 1,183 | 1,197 | +5 | +0.4% | 16,800 |
| 2017/07/14 | 1,190 | 1,195 | 1,185 | 1,192 | +9 | +0.8% | 9,000 |
| 2017/07/13 | 1,192 | 1,193 | 1,181 | 1,183 | -9 | -0.8% | 8,800 |
| 2017/07/12 | 1,181 | 1,196 | 1,180 | 1,192 | +11 | +0.9% | 14,700 |
| 2017/07/11 | 1,162 | 1,184 | 1,152 | 1,181 | +7 | +0.6% | 16,000 |
| 2017/07/10 | 1,195 | 1,198 | 1,164 | 1,174 | +31 | +2.7% | 41,200 |
| 2017/07/07 | 1,140 | 1,149 | 1,140 | 1,143 | +12 | +1.1% | 6,600 |
| 2017/07/06 | 1,128 | 1,141 | 1,128 | 1,131 | +4 | +0.4% | 5,500 |
| 2017/07/05 | 1,150 | 1,150 | 1,120 | 1,127 | -23 | -2% | 12,400 |
| 2017/07/04 | 1,150 | 1,155 | 1,149 | 1,150 | +3 | +0.3% | 11,400 |
| 2017/07/03 | 1,143 | 1,150 | 1,142 | 1,147 | +9 | +0.8% | 9,900 |
| 2017/06/30 | 1,130 | 1,138 | 1,129 | 1,138 | +4 | +0.4% | 7,900 |
| 2017/06/29 | 1,124 | 1,138 | 1,124 | 1,134 | +11 | +1% | 9,600 |
| 2017/06/28 | 1,109 | 1,123 | 1,109 | 1,123 | +16 | +1.4% | 6,700 |
| 2017/06/27 | 1,104 | 1,111 | 1,104 | 1,107 | +3 | +0.3% | 5,000 |
| 2017/06/26 | 1,109 | 1,110 | 1,102 | 1,104 | +6 | +0.5% | 5,000 |
| 2017/06/23 | 1,096 | 1,101 | 1,091 | 1,098 | +2 | +0.2% | 6,300 |
1901～
1950
件表示中 / 4740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 | 83,200円 | +3.7% | +7.0% | 2.40% | 33.11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 |
| ＮＡＴＴＹＨＤ | 324,500円 | +18.1% | - | 0.31% | 793.40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 | 72,100円 | +7.0% | +6.7% | 2.22% | 11.19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 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
