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 |
|---|---|---|---|---|---|---|---|
| 2014/10/08 | 1,137 | 1,185 | 1,131 | 1,180 | +26 | +2.3% | 26,000 |
| 2014/10/07 | 1,164 | 1,186 | 1,148 | 1,154 | -17 | -1.5% | 12,300 |
| 2014/10/06 | 1,141 | 1,198 | 1,141 | 1,171 | +27 | +2.4% | 28,300 |
| 2014/10/03 | 1,128 | 1,151 | 1,128 | 1,144 | +7 | +0.6% | 10,100 |
| 2014/10/02 | 1,153 | 1,155 | 1,136 | 1,137 | -39 | -3.3% | 22,700 |
| 2014/10/01 | 1,180 | 1,194 | 1,162 | 1,176 | -2 | -0.2% | 19,100 |
| 2014/09/30 | 1,178 | 1,193 | 1,172 | 1,178 | -16 | -1.3% | 12,600 |
| 2014/09/29 | 1,199 | 1,199 | 1,180 | 1,194 | +6 | +0.5% | 14,100 |
| 2014/09/26 | 1,199 | 1,199 | 1,176 | 1,188 | -11 | -0.9% | 15,600 |
| 2014/09/25 | 1,175 | 1,199 | 1,156 | 1,199 | +25 | +2.1% | 27,800 |
| 2014/09/24 | 1,182 | 1,200 | 1,169 | 1,174 | -68 | -5.5% | 51,400 |
| 2014/09/22 | 1,246 | 1,249 | 1,215 | 1,242 | +7 | +0.6% | 19,700 |
| 2014/09/19 | 1,276 | 1,276 | 1,220 | 1,235 | -11 | -0.9% | 16,200 |
| 2014/09/18 | 1,212 | 1,265 | 1,211 | 1,246 | +28 | +2.3% | 26,000 |
| 2014/09/17 | 1,225 | 1,226 | 1,211 | 1,218 | -2 | -0.2% | 10,600 |
| 2014/09/16 | 1,230 | 1,235 | 1,209 | 1,220 | -25 | -2% | 15,700 |
| 2014/09/12 | 1,251 | 1,265 | 1,244 | 1,245 | -21 | -1.7% | 18,500 |
| 2014/09/11 | 1,241 | 1,269 | 1,236 | 1,266 | +21 | +1.7% | 15,100 |
| 2014/09/10 | 1,290 | 1,290 | 1,241 | 1,245 | -42 | -3.3% | 29,700 |
| 2014/09/09 | 1,300 | 1,301 | 1,279 | 1,287 | -2 | -0.2% | 12,700 |
| 2014/09/08 | 1,285 | 1,295 | 1,270 | 1,289 | -2 | -0.2% | 17,700 |
| 2014/09/05 | 1,315 | 1,316 | 1,290 | 1,291 | -25 | -1.9% | 20,100 |
| 2014/09/04 | 1,329 | 1,330 | 1,307 | 1,316 | -5 | -0.4% | 16,700 |
| 2014/09/03 | 1,307 | 1,324 | 1,305 | 1,321 | +7 | +0.5% | 19,900 |
| 2014/09/02 | 1,320 | 1,343 | 1,307 | 1,314 | +7 | +0.5% | 29,100 |
| 2014/09/01 | 1,318 | 1,323 | 1,290 | 1,307 | -16 | -1.2% | 34,500 |
| 2014/08/29 | 1,361 | 1,379 | 1,300 | 1,323 | -70 | -5% | 77,800 |
| 2014/08/28 | 1,482 | 1,555 | 1,361 | 1,393 | +91 | +7% | 316,100 |
| 2014/08/27 | 1,327 | 1,348 | 1,297 | 1,302 | -52 | -3.8% | 70,200 |
| 2014/08/26 | 1,390 | 1,398 | 1,326 | 1,354 | -32 | -2.3% | 59,200 |
| 2014/08/25 | 1,390 | 1,391 | 1,370 | 1,386 | +3 | +0.2% | 25,000 |
| 2014/08/22 | 1,390 | 1,392 | 1,372 | 1,383 | -11 | -0.8% | 34,600 |
| 2014/08/21 | 1,415 | 1,416 | 1,391 | 1,394 | -34 | -2.4% | 40,200 |
| 2014/08/20 | 1,450 | 1,497 | 1,425 | 1,428 | +24 | +1.7% | 99,400 |
| 2014/08/19 | 1,419 | 1,422 | 1,379 | 1,404 | +31 | +2.3% | 45,000 |
| 2014/08/18 | 1,351 | 1,384 | 1,345 | 1,373 | +22 | +1.6% | 30,400 |
| 2014/08/15 | 1,401 | 1,402 | 1,350 | 1,351 | -3 | -0.2% | 51,500 |
| 2014/08/14 | 1,347 | 1,374 | 1,343 | 1,354 | -53 | -3.8% | 51,000 |
| 2014/08/13 | 1,385 | 1,495 | 1,376 | 1,407 | +37 | +2.7% | 114,900 |
| 2014/08/12 | 1,385 | 1,385 | 1,317 | 1,370 | -20 | -1.4% | 70,400 |
| 2014/08/11 | 1,420 | 1,448 | 1,390 | 1,390 | +17 | +1.2% | 63,000 |
| 2014/08/08 | 1,446 | 1,478 | 1,350 | 1,373 | -103 | -7% | 102,300 |
| 2014/08/07 | 1,478 | 1,725 | 1,420 | 1,476 | -16 | -1.1% | 469,700 |
| 2014/08/06 | 1,595 | 1,649 | 1,470 | 1,492 | -106 | -6.6% | 143,100 |
| 2014/08/05 | 1,761 | 1,844 | 1,546 | 1,598 | -193 | -10.8% | 456,000 |
| 2014/08/04 | 1,960 | 2,149 | 1,765 | 1,791 | -94 | -5% | 593,300 |
| 2014/08/01 | 1,765 | 2,085 | 1,730 | 1,885 | +200 | +11.9% | 1,707,100 |
| 2014/07/31 | 1,685 | 1,685 | 1,685 | 1,685 | +300 | +21.7% | 124,400 |
| 2014/07/30 | 1,385 | 1,385 | 1,385 | 1,385 | +300 | +27.6% | 37,800 |
| 2014/07/29 | 1,081 | 1,093 | 1,080 | 1,085 | +4 | +0.4% | 5,000 |
2651～
2700
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 | 76,600円 | +7.0% | +6.7% | 2.09% | 11.93倍 | 1.27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 | 101,400円 | - | - | - | - | 33.05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 | 335,000円 | +23.0% | +11.1% | 0.00% | 27.98倍 | 4.80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
