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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 1,116 | 1,124 | 1,112 | 1,116 | ±0 | ±0% | 4,700 |
| 2015/05/22 | 1,117 | 1,117 | 1,112 | 1,116 | -1 | -0.1% | 1,900 |
| 2015/05/21 | 1,115 | 1,124 | 1,115 | 1,117 | +3 | +0.3% | 4,300 |
| 2015/05/20 | 1,128 | 1,128 | 1,106 | 1,114 | -12 | -1.1% | 6,700 |
| 2015/05/19 | 1,106 | 1,126 | 1,099 | 1,126 | +21 | +1.9% | 6,500 |
| 2015/05/18 | 1,094 | 1,120 | 1,091 | 1,105 | +13 | +1.2% | 5,400 |
| 2015/05/15 | 1,090 | 1,099 | 1,084 | 1,092 | +8 | +0.7% | 6,100 |
| 2015/05/14 | 1,120 | 1,120 | 1,084 | 1,084 | -34 | -3% | 6,700 |
| 2015/05/13 | 1,129 | 1,132 | 1,110 | 1,118 | -11 | -1% | 7,700 |
| 2015/05/12 | 1,130 | 1,133 | 1,127 | 1,129 | +3 | +0.3% | 2,300 |
| 2015/05/11 | 1,118 | 1,132 | 1,118 | 1,126 | +8 | +0.7% | 4,600 |
| 2015/05/08 | 1,120 | 1,135 | 1,110 | 1,118 | -2 | -0.2% | 13,000 |
| 2015/05/07 | 1,120 | 1,120 | 1,110 | 1,120 | +4 | +0.4% | 8,000 |
| 2015/05/01 | 1,120 | 1,130 | 1,104 | 1,116 | -13 | -1.2% | 4,500 |
| 2015/04/30 | 1,131 | 1,138 | 1,114 | 1,129 | -4 | -0.4% | 4,000 |
| 2015/04/28 | 1,145 | 1,147 | 1,124 | 1,133 | -14 | -1.2% | 8,600 |
| 2015/04/27 | 1,150 | 1,156 | 1,144 | 1,147 | +4 | +0.3% | 5,200 |
| 2015/04/24 | 1,104 | 1,143 | 1,100 | 1,143 | +39 | +3.5% | 25,900 |
| 2015/04/23 | 1,119 | 1,119 | 1,070 | 1,104 | -17 | -1.5% | 5,800 |
| 2015/04/22 | 1,120 | 1,121 | 1,102 | 1,121 | +3 | +0.3% | 3,800 |
| 2015/04/21 | 1,104 | 1,120 | 1,072 | 1,118 | +14 | +1.3% | 7,800 |
| 2015/04/20 | 1,115 | 1,120 | 1,090 | 1,104 | -7 | -0.6% | 10,400 |
| 2015/04/17 | 1,120 | 1,120 | 1,102 | 1,111 | +5 | +0.5% | 8,500 |
| 2015/04/16 | 1,105 | 1,117 | 1,100 | 1,106 | -4 | -0.4% | 8,400 |
| 2015/04/15 | 1,093 | 1,119 | 1,093 | 1,110 | +18 | +1.6% | 8,600 |
| 2015/04/14 | 1,080 | 1,098 | 1,073 | 1,092 | +19 | +1.8% | 8,800 |
| 2015/04/13 | 1,066 | 1,078 | 1,066 | 1,073 | +1 | +0.1% | 3,100 |
| 2015/04/10 | 1,059 | 1,090 | 1,059 | 1,072 | -29 | -2.6% | 24,600 |
| 2015/04/09 | 1,118 | 1,118 | 1,093 | 1,101 | -4 | -0.4% | 20,400 |
| 2015/04/08 | 1,086 | 1,115 | 1,063 | 1,105 | +19 | +1.7% | 10,400 |
| 2015/04/07 | 1,076 | 1,087 | 1,066 | 1,086 | +10 | +0.9% | 7,900 |
| 2015/04/06 | 1,124 | 1,124 | 1,050 | 1,076 | -49 | -4.4% | 15,000 |
| 2015/04/03 | 1,112 | 1,141 | 1,110 | 1,125 | +55 | +5.1% | 50,900 |
| 2015/04/02 | 1,099 | 1,119 | 1,048 | 1,070 | +47 | +4.6% | 75,500 |
| 2015/04/01 | 1,022 | 1,030 | 1,017 | 1,023 | +6 | +0.6% | 5,100 |
| 2015/03/31 | 1,030 | 1,031 | 1,014 | 1,017 | -5 | -0.5% | 6,800 |
| 2015/03/30 | 1,015 | 1,028 | 1,013 | 1,022 | +7 | +0.7% | 8,400 |
| 2015/03/27 | 1,014 | 1,035 | 1,011 | 1,015 | +10 | +1% | 10,200 |
| 2015/03/26 | 1,009 | 1,009 | 1,001 | 1,005 | +2 | +0.2% | 3,600 |
| 2015/03/25 | 1,001 | 1,008 | 1,000 | 1,003 | +2 | +0.2% | 4,400 |
| 2015/03/24 | 1,003 | 1,010 | 999 | 1,001 | -6 | -0.6% | 7,600 |
| 2015/03/23 | 1,006 | 1,011 | 1,003 | 1,007 | +3 | +0.3% | 4,200 |
| 2015/03/20 | 1,003 | 1,008 | 1,000 | 1,004 | -3 | -0.3% | 11,500 |
| 2015/03/19 | 1,011 | 1,011 | 1,001 | 1,007 | +2 | +0.2% | 7,300 |
| 2015/03/18 | 1,006 | 1,010 | 1,001 | 1,005 | -6 | -0.6% | 7,200 |
| 2015/03/17 | 1,007 | 1,015 | 1,004 | 1,011 | +7 | +0.7% | 4,700 |
| 2015/03/16 | 1,025 | 1,030 | 981 | 1,004 | -19 | -1.9% | 21,300 |
| 2015/03/13 | 1,017 | 1,040 | 1,017 | 1,023 | +5 | +0.5% | 12,700 |
| 2015/03/12 | 1,015 | 1,020 | 1,008 | 1,018 | +8 | +0.8% | 4,800 |
| 2015/03/11 | 1,014 | 1,015 | 1,010 | 1,010 | -4 | -0.4% | 3,200 |
2501～
2550
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
