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 |
|---|---|---|---|---|---|---|---|
| 2015/08/04 | 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 |
| 2015/06/09 | 1,100 | 1,111 | 1,100 | 1,104 | +18 | +1.7% | 4,700 |
| 2015/06/08 | 1,129 | 1,133 | 1,076 | 1,086 | -40 | -3.6% | 8,600 |
| 2015/06/05 | 1,127 | 1,138 | 1,126 | 1,126 | -1 | -0.1% | 1,900 |
| 2015/06/04 | 1,135 | 1,135 | 1,123 | 1,127 | -8 | -0.7% | 3,100 |
| 2015/06/03 | 1,140 | 1,143 | 1,123 | 1,135 | -5 | -0.4% | 3,500 |
| 2015/06/02 | 1,144 | 1,144 | 1,120 | 1,140 | +1 | +0.1% | 4,500 |
| 2015/06/01 | 1,147 | 1,147 | 1,133 | 1,139 | +8 | +0.7% | 5,900 |
| 2015/05/29 | 1,139 | 1,140 | 1,122 | 1,131 | -9 | -0.8% | 7,100 |
| 2015/05/28 | 1,134 | 1,143 | 1,130 | 1,140 | +15 | +1.3% | 7,100 |
| 2015/05/27 | 1,111 | 1,126 | 1,110 | 1,125 | +14 | +1.3% | 7,300 |
| 2015/05/26 | 1,121 | 1,121 | 1,107 | 1,111 | -5 | -0.4% | 2,800 |
2451～
2500
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
