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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,228 | 1,238 | 1,224 | 1,226 | -7 | -0.6% | 10,200 |
| 2015/08/18 | 1,238 | 1,249 | 1,231 | 1,233 | +3 | +0.2% | 5,200 |
| 2015/08/17 | 1,238 | 1,252 | 1,222 | 1,230 | -8 | -0.6% | 20,600 |
| 2015/08/14 | 1,239 | 1,239 | 1,235 | 1,238 | ±0 | ±0% | 3,900 |
| 2015/08/13 | 1,236 | 1,238 | 1,228 | 1,238 | +2 | +0.2% | 6,000 |
| 2015/08/12 | 1,239 | 1,240 | 1,232 | 1,236 | -8 | -0.6% | 5,000 |
| 2015/08/11 | 1,242 | 1,248 | 1,238 | 1,244 | +2 | +0.2% | 9,200 |
| 2015/08/10 | 1,237 | 1,245 | 1,235 | 1,242 | +4 | +0.3% | 7,700 |
| 2015/08/07 | 1,222 | 1,244 | 1,222 | 1,238 | +3 | +0.2% | 9,000 |
| 2015/08/06 | 1,243 | 1,258 | 1,226 | 1,235 | -8 | -0.6% | 16,900 |
| 2015/08/05 | 1,253 | 1,258 | 1,214 | 1,243 | -10 | -0.8% | 11,100 |
| 2015/08/04 | 1,277 | 1,277 | 1,250 | 1,253 | -24 | -1.9% | 8,400 |
| 2015/08/03 | 1,265 | 1,278 | 1,265 | 1,277 | +6 | +0.5% | 18,100 |
| 2015/07/31 | 1,262 | 1,271 | 1,248 | 1,271 | +9 | +0.7% | 14,100 |
| 2015/07/30 | 1,274 | 1,276 | 1,260 | 1,262 | -6 | -0.5% | 20,100 |
| 2015/07/29 | 1,260 | 1,275 | 1,255 | 1,268 | +8 | +0.6% | 9,700 |
| 2015/07/28 | 1,276 | 1,276 | 1,250 | 1,260 | -13 | -1% | 8,900 |
| 2015/07/27 | 1,291 | 1,291 | 1,270 | 1,273 | -3 | -0.2% | 8,000 |
| 2015/07/24 | 1,290 | 1,290 | 1,263 | 1,276 | +6 | +0.5% | 8,000 |
| 2015/07/23 | 1,261 | 1,270 | 1,251 | 1,270 | +17 | +1.4% | 9,300 |
| 2015/07/22 | 1,253 | 1,263 | 1,248 | 1,253 | ±0 | ±0% | 3,200 |
| 2015/07/21 | 1,250 | 1,256 | 1,244 | 1,253 | -1 | -0.1% | 7,800 |
| 2015/07/17 | 1,255 | 1,260 | 1,250 | 1,254 | -14 | -1.1% | 8,700 |
| 2015/07/16 | 1,246 | 1,268 | 1,246 | 1,268 | +24 | +1.9% | 8,000 |
| 2015/07/15 | 1,250 | 1,257 | 1,230 | 1,244 | -6 | -0.5% | 11,300 |
| 2015/07/14 | 1,240 | 1,260 | 1,240 | 1,250 | +13 | +1.1% | 13,100 |
| 2015/07/13 | 1,244 | 1,250 | 1,228 | 1,237 | -4 | -0.3% | 14,300 |
| 2015/07/10 | 1,275 | 1,275 | 1,209 | 1,241 | +5 | +0.4% | 25,100 |
| 2015/07/09 | 1,160 | 1,284 | 1,151 | 1,236 | +81 | +7% | 61,400 |
| 2015/07/08 | 1,210 | 1,228 | 1,151 | 1,155 | -75 | -6.1% | 18,100 |
| 2015/07/07 | 1,254 | 1,271 | 1,208 | 1,230 | -21 | -1.7% | 20,100 |
| 2015/07/06 | 1,260 | 1,267 | 1,245 | 1,251 | -20 | -1.6% | 10,000 |
| 2015/07/03 | 1,288 | 1,290 | 1,271 | 1,271 | -8 | -0.6% | 4,300 |
| 2015/07/02 | 1,280 | 1,280 | 1,273 | 1,279 | -6 | -0.5% | 4,900 |
| 2015/07/01 | 1,270 | 1,290 | 1,265 | 1,285 | +27 | +2.1% | 10,000 |
| 2015/06/30 | 1,227 | 1,270 | 1,227 | 1,258 | +20 | +1.6% | 9,400 |
| 2015/06/29 | 1,250 | 1,275 | 1,220 | 1,238 | -38 | -3% | 14,300 |
| 2015/06/26 | 1,260 | 1,285 | 1,260 | 1,276 | +16 | +1.3% | 13,500 |
| 2015/06/25 | 1,270 | 1,274 | 1,250 | 1,260 | -29 | -2.2% | 11,300 |
| 2015/06/24 | 1,290 | 1,300 | 1,277 | 1,289 | +11 | +0.9% | 17,700 |
| 2015/06/23 | 1,291 | 1,292 | 1,276 | 1,278 | -5 | -0.4% | 13,000 |
| 2015/06/22 | 1,255 | 1,297 | 1,255 | 1,283 | +45 | +3.6% | 36,400 |
| 2015/06/19 | 1,224 | 1,249 | 1,222 | 1,238 | +30 | +2.5% | 18,800 |
| 2015/06/18 | 1,200 | 1,210 | 1,191 | 1,208 | +26 | +2.2% | 12,800 |
| 2015/06/17 | 1,216 | 1,216 | 1,182 | 1,182 | -18 | -1.5% | 8,000 |
| 2015/06/16 | 1,155 | 1,220 | 1,155 | 1,200 | +55 | +4.8% | 21,500 |
| 2015/06/15 | 1,149 | 1,149 | 1,143 | 1,145 | +4 | +0.4% | 2,200 |
| 2015/06/12 | 1,137 | 1,150 | 1,135 | 1,141 | +15 | +1.3% | 16,900 |
| 2015/06/11 | 1,116 | 1,126 | 1,116 | 1,126 | +13 | +1.2% | 2,100 |
| 2015/06/10 | 1,125 | 1,125 | 1,113 | 1,113 | +9 | +0.8% | 5,400 |
2401～
2450
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 | 83,500円 | +3.7% | +7.0% | 2.40% | 33.23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 | 104,900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 | 325,000円 | +18.1% | - | 0.31% | 794.62倍 | 3.51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 | 72,400円 | +7.0% | +6.7% | 2.21% | 11.24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
