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 |
|---|---|---|---|---|---|---|---|
| 2013/05/09 | 1,207 | 1,213 | 1,196 | 1,196 | -5 | -0.4% | 5,600 |
| 2013/05/08 | 1,201 | 1,215 | 1,199 | 1,201 | +4 | +0.3% | 7,000 |
| 2013/05/07 | 1,197 | 1,210 | 1,195 | 1,197 | +9 | +0.8% | 4,300 |
| 2013/05/02 | 1,194 | 1,194 | 1,185 | 1,188 | +1 | +0.1% | 3,100 |
| 2013/05/01 | 1,180 | 1,191 | 1,178 | 1,187 | +7 | +0.6% | 3,000 |
| 2013/04/30 | 1,187 | 1,197 | 1,180 | 1,180 | -23 | -1.9% | 6,400 |
| 2013/04/26 | 1,224 | 1,224 | 1,192 | 1,203 | -14 | -1.2% | 7,500 |
| 2013/04/25 | 1,220 | 1,220 | 1,200 | 1,217 | +9 | +0.7% | 6,400 |
| 2013/04/24 | 1,200 | 1,208 | 1,185 | 1,208 | +11 | +0.9% | 6,200 |
| 2013/04/23 | 1,185 | 1,198 | 1,180 | 1,197 | +12 | +1% | 4,500 |
| 2013/04/22 | 1,179 | 1,200 | 1,179 | 1,185 | +6 | +0.5% | 6,000 |
| 2013/04/19 | 1,197 | 1,200 | 1,169 | 1,179 | +11 | +0.9% | 9,800 |
| 2013/04/18 | 1,152 | 1,181 | 1,150 | 1,168 | +21 | +1.8% | 6,300 |
| 2013/04/17 | 1,140 | 1,151 | 1,134 | 1,147 | +13 | +1.1% | 6,500 |
| 2013/04/16 | 1,129 | 1,144 | 1,129 | 1,134 | +5 | +0.4% | 3,700 |
| 2013/04/15 | 1,129 | 1,137 | 1,125 | 1,129 | -4 | -0.4% | 5,800 |
| 2013/04/12 | 1,136 | 1,142 | 1,124 | 1,133 | -3 | -0.3% | 5,600 |
| 2013/04/11 | 1,122 | 1,136 | 1,122 | 1,136 | +14 | +1.2% | 3,900 |
| 2013/04/10 | 1,122 | 1,124 | 1,109 | 1,122 | +4 | +0.4% | 5,600 |
| 2013/04/09 | 1,131 | 1,145 | 1,115 | 1,118 | -11 | -1% | 7,100 |
| 2013/04/08 | 1,109 | 1,130 | 1,109 | 1,129 | +20 | +1.8% | 10,100 |
| 2013/04/05 | 1,100 | 1,111 | 1,089 | 1,109 | +21 | +1.9% | 10,800 |
| 2013/04/04 | 1,077 | 1,092 | 1,065 | 1,088 | +11 | +1% | 8,000 |
| 2013/04/03 | 1,075 | 1,092 | 1,073 | 1,077 | +7 | +0.7% | 8,500 |
| 2013/04/02 | 1,109 | 1,120 | 1,070 | 1,070 | -14 | -1.3% | 15,800 |
| 2013/04/01 | 1,098 | 1,100 | 1,084 | 1,084 | -18 | -1.6% | 8,700 |
| 2013/03/29 | 1,099 | 1,125 | 1,096 | 1,102 | +1 | +0.1% | 4,800 |
| 2013/03/28 | 1,096 | 1,106 | 1,096 | 1,101 | +5 | +0.5% | 4,900 |
| 2013/03/27 | 1,103 | 1,103 | 1,092 | 1,096 | +1 | +0.1% | 4,600 |
| 2013/03/26 | 1,097 | 1,109 | 1,092 | 1,095 | -2 | -0.2% | 6,800 |
| 2013/03/25 | 1,109 | 1,111 | 1,097 | 1,097 | -2 | -0.2% | 7,500 |
| 2013/03/22 | 1,100 | 1,108 | 1,099 | 1,099 | ±0 | ±0% | 3,900 |
| 2013/03/21 | 1,097 | 1,115 | 1,094 | 1,099 | -3 | -0.3% | 5,900 |
| 2013/03/19 | 1,096 | 1,112 | 1,096 | 1,102 | -14 | -1.3% | 10,800 |
| 2013/03/18 | 1,100 | 1,116 | 1,096 | 1,116 | +16 | +1.5% | 6,200 |
| 2013/03/15 | 1,102 | 1,103 | 1,091 | 1,100 | +9 | +0.8% | 5,200 |
| 2013/03/14 | 1,116 | 1,116 | 1,091 | 1,091 | -4 | -0.4% | 5,000 |
| 2013/03/13 | 1,095 | 1,100 | 1,092 | 1,095 | ±0 | ±0% | 3,600 |
| 2013/03/12 | 1,114 | 1,115 | 1,095 | 1,095 | -5 | -0.5% | 4,100 |
| 2013/03/11 | 1,101 | 1,115 | 1,100 | 1,100 | +18 | +1.7% | 5,900 |
| 2013/03/08 | 1,104 | 1,105 | 1,082 | 1,082 | -10 | -0.9% | 16,700 |
| 2013/03/07 | 1,103 | 1,103 | 1,092 | 1,092 | -4 | -0.4% | 3,100 |
| 2013/03/06 | 1,101 | 1,101 | 1,084 | 1,096 | -8 | -0.7% | 1,800 |
| 2013/03/05 | 1,100 | 1,109 | 1,100 | 1,104 | +4 | +0.4% | 5,700 |
| 2013/03/04 | 1,091 | 1,103 | 1,090 | 1,100 | +8 | +0.7% | 6,200 |
| 2013/03/01 | 1,071 | 1,095 | 1,071 | 1,092 | +21 | +2% | 4,400 |
| 2013/02/28 | 1,080 | 1,080 | 1,071 | 1,071 | -1 | -0.1% | 3,200 |
| 2013/02/27 | 1,103 | 1,103 | 1,062 | 1,072 | -31 | -2.8% | 4,600 |
| 2013/02/26 | 1,046 | 1,104 | 1,046 | 1,103 | -1 | -0.1% | 9,800 |
| 2013/02/25 | 1,090 | 1,104 | 1,090 | 1,104 | +14 | +1.3% | 4,300 |
3001～
3050
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
