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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 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 |
| 2017/06/22 | 1,100 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 4,100 |
| 2017/06/21 | 1,096 | 1,100 | 1,096 | 1,096 | ±0 | ±0% | 3,200 |
| 2017/06/20 | 1,099 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 10,300 |
| 2017/06/19 | 1,085 | 1,096 | 1,085 | 1,096 | +12 | +1.1% | 5,800 |
| 2017/06/16 | 1,089 | 1,089 | 1,079 | 1,084 | +14 | +1.3% | 5,600 |
| 2017/06/15 | 1,082 | 1,082 | 1,070 | 1,070 | +4 | +0.4% | 3,100 |
| 2017/06/14 | 1,073 | 1,074 | 1,066 | 1,066 | +5 | +0.5% | 4,300 |
| 2017/06/13 | 1,059 | 1,065 | 1,059 | 1,061 | +5 | +0.5% | 4,500 |
| 2017/06/12 | 1,046 | 1,056 | 1,046 | 1,056 | +6 | +0.6% | 4,200 |
| 2017/06/09 | 1,045 | 1,050 | 1,043 | 1,050 | +5 | +0.5% | 8,100 |
| 2017/06/08 | 1,050 | 1,050 | 1,044 | 1,045 | -4 | -0.4% | 5,800 |
1951～
2000
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
