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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 1,065 | 1,065 | 1,045 | 1,049 | -11 | -1% | 8,400 |
| 2017/06/06 | 1,077 | 1,077 | 1,053 | 1,060 | +7 | +0.7% | 7,400 |
| 2017/06/05 | 1,075 | 1,088 | 1,024 | 1,053 | -31 | -2.9% | 25,500 |
| 2017/06/02 | 1,069 | 1,092 | 1,050 | 1,084 | +16 | +1.5% | 10,300 |
| 2017/06/01 | 1,065 | 1,074 | 1,065 | 1,068 | +3 | +0.3% | 4,700 |
| 2017/05/31 | 1,066 | 1,069 | 1,065 | 1,065 | +1 | +0.1% | 2,900 |
| 2017/05/30 | 1,066 | 1,069 | 1,062 | 1,064 | -1 | -0.1% | 7,700 |
| 2017/05/29 | 1,059 | 1,067 | 1,059 | 1,065 | +7 | +0.7% | 6,900 |
| 2017/05/26 | 1,058 | 1,059 | 1,055 | 1,058 | ±0 | ±0% | 3,500 |
| 2017/05/25 | 1,052 | 1,058 | 1,052 | 1,058 | +3 | +0.3% | 2,700 |
| 2017/05/24 | 1,060 | 1,060 | 1,053 | 1,055 | +2 | +0.2% | 2,900 |
| 2017/05/23 | 1,054 | 1,059 | 1,052 | 1,053 | -1 | -0.1% | 3,800 |
| 2017/05/22 | 1,051 | 1,057 | 1,048 | 1,054 | +4 | +0.4% | 3,900 |
| 2017/05/19 | 1,046 | 1,050 | 1,042 | 1,050 | -2 | -0.2% | 10,000 |
| 2017/05/18 | 1,052 | 1,055 | 1,047 | 1,052 | +2 | +0.2% | 4,000 |
| 2017/05/17 | 1,052 | 1,052 | 1,045 | 1,050 | -1 | -0.1% | 3,800 |
| 2017/05/16 | 1,055 | 1,055 | 1,045 | 1,051 | +8 | +0.8% | 4,900 |
| 2017/05/15 | 1,055 | 1,055 | 1,040 | 1,043 | -7 | -0.7% | 7,400 |
| 2017/05/12 | 1,045 | 1,053 | 1,042 | 1,050 | -3 | -0.3% | 5,700 |
| 2017/05/11 | 1,050 | 1,057 | 1,050 | 1,053 | -12 | -1.1% | 8,200 |
| 2017/05/10 | 1,070 | 1,070 | 1,046 | 1,065 | +6 | +0.6% | 11,200 |
| 2017/05/09 | 1,056 | 1,245 | 1,041 | 1,059 | +15 | +1.4% | 134,400 |
| 2017/05/08 | 1,032 | 1,044 | 1,032 | 1,044 | +13 | +1.3% | 7,200 |
| 2017/05/02 | 1,025 | 1,036 | 1,025 | 1,031 | +7 | +0.7% | 4,300 |
| 2017/05/01 | 1,027 | 1,028 | 1,021 | 1,024 | +4 | +0.4% | 5,800 |
| 2017/04/28 | 1,017 | 1,025 | 1,017 | 1,020 | +9 | +0.9% | 4,100 |
| 2017/04/27 | 1,010 | 1,015 | 1,010 | 1,011 | +4 | +0.4% | 3,900 |
| 2017/04/26 | 1,014 | 1,014 | 1,005 | 1,007 | +4 | +0.4% | 3,300 |
| 2017/04/25 | 1,002 | 1,004 | 1,001 | 1,003 | +1 | +0.1% | 3,700 |
| 2017/04/24 | 1,005 | 1,005 | 1,001 | 1,002 | ±0 | ±0% | 5,400 |
| 2017/04/21 | 1,005 | 1,005 | 1,001 | 1,002 | -3 | -0.3% | 4,300 |
| 2017/04/20 | 1,007 | 1,007 | 1,001 | 1,005 | +2 | +0.2% | 9,100 |
| 2017/04/19 | 1,004 | 1,007 | 1,002 | 1,003 | +2 | +0.2% | 5,900 |
| 2017/04/18 | 1,000 | 1,007 | 1,000 | 1,001 | -17 | -1.7% | 17,800 |
| 2017/04/17 | 1,023 | 1,025 | 1,009 | 1,018 | +13 | +1.3% | 5,600 |
| 2017/04/14 | 1,011 | 1,014 | 1,004 | 1,005 | -17 | -1.7% | 5,200 |
| 2017/04/13 | 1,018 | 1,025 | 1,013 | 1,022 | -2 | -0.2% | 5,200 |
| 2017/04/12 | 1,030 | 1,030 | 1,022 | 1,024 | -6 | -0.6% | 5,300 |
| 2017/04/11 | 1,030 | 1,033 | 1,025 | 1,030 | +6 | +0.6% | 7,100 |
| 2017/04/10 | 1,026 | 1,030 | 1,018 | 1,024 | +6 | +0.6% | 3,600 |
| 2017/04/07 | 1,019 | 1,022 | 1,016 | 1,018 | +1 | +0.1% | 2,100 |
| 2017/04/06 | 1,024 | 1,026 | 1,016 | 1,017 | -7 | -0.7% | 3,500 |
| 2017/04/05 | 1,024 | 1,026 | 1,024 | 1,024 | ±0 | ±0% | 1,900 |
| 2017/04/04 | 1,024 | 1,026 | 1,020 | 1,024 | ±0 | ±0% | 4,200 |
| 2017/04/03 | 1,016 | 1,027 | 1,009 | 1,024 | +8 | +0.8% | 6,100 |
| 2017/03/31 | 1,027 | 1,027 | 1,015 | 1,016 | -11 | -1.1% | 6,100 |
| 2017/03/30 | 1,034 | 1,034 | 1,027 | 1,027 | -8 | -0.8% | 2,600 |
| 2017/03/29 | 1,022 | 1,035 | 1,021 | 1,035 | ±0 | ±0% | 3,200 |
| 2017/03/28 | 1,019 | 1,035 | 1,019 | 1,035 | +16 | +1.6% | 6,700 |
| 2017/03/27 | 1,014 | 1,020 | 1,014 | 1,019 | +3 | +0.3% | 4,100 |
2001～
2050
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
