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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 1,174 | 1,179 | 1,153 | 1,169 | -4 | -0.3% | 13,000 |
| 2013/07/18 | 1,160 | 1,176 | 1,160 | 1,173 | +7 | +0.6% | 7,600 |
| 2013/07/17 | 1,179 | 1,180 | 1,140 | 1,166 | -13 | -1.1% | 11,900 |
| 2013/07/16 | 1,184 | 1,188 | 1,176 | 1,179 | -1 | -0.1% | 4,300 |
| 2013/07/12 | 1,175 | 1,180 | 1,170 | 1,180 | +15 | +1.3% | 3,700 |
| 2013/07/11 | 1,173 | 1,178 | 1,163 | 1,165 | -8 | -0.7% | 5,000 |
| 2013/07/10 | 1,185 | 1,185 | 1,162 | 1,173 | +12 | +1% | 5,500 |
| 2013/07/09 | 1,186 | 1,186 | 1,150 | 1,161 | +27 | +2.4% | 7,900 |
| 2013/07/08 | 1,161 | 1,189 | 1,134 | 1,134 | +5 | +0.4% | 10,300 |
| 2013/07/05 | 1,130 | 1,130 | 1,122 | 1,129 | +8 | +0.7% | 3,000 |
| 2013/07/04 | 1,128 | 1,128 | 1,121 | 1,121 | +6 | +0.5% | 2,400 |
| 2013/07/03 | 1,120 | 1,122 | 1,111 | 1,115 | -3 | -0.3% | 7,500 |
| 2013/07/02 | 1,119 | 1,120 | 1,111 | 1,118 | +2 | +0.2% | 3,400 |
| 2013/07/01 | 1,121 | 1,121 | 1,115 | 1,116 | -5 | -0.4% | 4,800 |
| 2013/06/28 | 1,112 | 1,123 | 1,104 | 1,121 | ±0 | ±0% | 9,800 |
| 2013/06/27 | 1,110 | 1,121 | 1,098 | 1,121 | +21 | +1.9% | 6,300 |
| 2013/06/26 | 1,107 | 1,110 | 1,099 | 1,100 | +1 | +0.1% | 5,500 |
| 2013/06/25 | 1,099 | 1,104 | 1,091 | 1,099 | ±0 | ±0% | 2,200 |
| 2013/06/24 | 1,108 | 1,108 | 1,090 | 1,099 | +13 | +1.2% | 3,200 |
| 2013/06/21 | 1,078 | 1,088 | 1,077 | 1,086 | +3 | +0.3% | 3,900 |
| 2013/06/20 | 1,077 | 1,096 | 1,071 | 1,083 | -36 | -3.2% | 15,200 |
| 2013/06/19 | 1,120 | 1,126 | 1,104 | 1,119 | +8 | +0.7% | 8,000 |
| 2013/06/18 | 1,105 | 1,116 | 1,095 | 1,111 | +30 | +2.8% | 3,300 |
| 2013/06/17 | 1,071 | 1,090 | 1,065 | 1,081 | +8 | +0.7% | 5,700 |
| 2013/06/14 | 1,068 | 1,084 | 1,065 | 1,073 | ±0 | ±0% | 14,500 |
| 2013/06/13 | 1,070 | 1,084 | 1,062 | 1,073 | ±0 | ±0% | 2,800 |
| 2013/06/12 | 1,057 | 1,086 | 1,056 | 1,073 | +3 | +0.3% | 4,100 |
| 2013/06/11 | 1,058 | 1,084 | 1,057 | 1,070 | +15 | +1.4% | 3,800 |
| 2013/06/10 | 1,092 | 1,092 | 1,049 | 1,055 | +9 | +0.9% | 4,700 |
| 2013/06/07 | 1,065 | 1,069 | 1,046 | 1,046 | -21 | -2% | 6,700 |
| 2013/06/06 | 1,090 | 1,119 | 1,065 | 1,067 | -29 | -2.6% | 6,400 |
| 2013/06/05 | 1,096 | 1,125 | 1,092 | 1,096 | -1 | -0.1% | 2,700 |
| 2013/06/04 | 1,099 | 1,124 | 1,080 | 1,097 | -2 | -0.2% | 7,000 |
| 2013/06/03 | 1,101 | 1,123 | 1,092 | 1,099 | -8 | -0.7% | 6,400 |
| 2013/05/31 | 1,101 | 1,125 | 1,100 | 1,107 | +6 | +0.5% | 3,800 |
| 2013/05/30 | 1,110 | 1,114 | 1,100 | 1,101 | -10 | -0.9% | 5,800 |
| 2013/05/29 | 1,140 | 1,140 | 1,100 | 1,111 | -26 | -2.3% | 7,800 |
| 2013/05/28 | 1,153 | 1,153 | 1,130 | 1,137 | +7 | +0.6% | 4,200 |
| 2013/05/27 | 1,161 | 1,161 | 1,130 | 1,130 | -2 | -0.2% | 4,400 |
| 2013/05/24 | 1,138 | 1,165 | 1,130 | 1,132 | -18 | -1.6% | 12,200 |
| 2013/05/23 | 1,189 | 1,194 | 1,150 | 1,150 | -39 | -3.3% | 13,100 |
| 2013/05/22 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 2,800 |
| 2013/05/21 | 1,203 | 1,208 | 1,198 | 1,200 | +1 | +0.1% | 3,200 |
| 2013/05/20 | 1,205 | 1,210 | 1,198 | 1,199 | +1 | +0.1% | 17,400 |
| 2013/05/17 | 1,180 | 1,200 | 1,176 | 1,198 | +15 | +1.3% | 7,200 |
| 2013/05/16 | 1,188 | 1,188 | 1,171 | 1,183 | -7 | -0.6% | 5,800 |
| 2013/05/15 | 1,195 | 1,215 | 1,185 | 1,190 | -5 | -0.4% | 12,900 |
| 2013/05/14 | 1,198 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 5,900 |
| 2013/05/13 | 1,210 | 1,210 | 1,197 | 1,198 | ±0 | ±0% | 8,800 |
| 2013/05/10 | 1,205 | 1,205 | 1,196 | 1,198 | +2 | +0.2% | 4,500 |
2951～
3000
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 | 85,600円 | +3.7% | +7.0% | 2.34% | 34.06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 | 65,000円 | -9.5% | - | 0.00% | 26.57倍 | 5.12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 | 101,600円 | - | - | - | - | 33.12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 | 329,000円 | +23.0% | +11.1% | 0.00% | 27.48倍 | 4.71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
