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 |
|---|---|---|---|---|---|---|---|
| 2012/07/31 | 1,099 | 1,100 | 1,094 | 1,096 | -3 | -0.3% | 2,300 |
| 2012/07/30 | 1,100 | 1,100 | 1,081 | 1,099 | +3 | +0.3% | 4,400 |
| 2012/07/27 | 1,091 | 1,097 | 1,083 | 1,096 | +4 | +0.4% | 8,700 |
| 2012/07/26 | 1,077 | 1,095 | 1,077 | 1,092 | +15 | +1.4% | 3,300 |
| 2012/07/25 | 1,081 | 1,087 | 1,071 | 1,077 | -6 | -0.6% | 7,300 |
| 2012/07/24 | 1,071 | 1,110 | 1,071 | 1,083 | +21 | +2% | 1,500 |
| 2012/07/23 | 1,120 | 1,129 | 1,062 | 1,062 | -49 | -4.4% | 5,300 |
| 2012/07/20 | 1,140 | 1,140 | 1,110 | 1,111 | +1 | +0.1% | 14,100 |
| 2012/07/19 | 1,084 | 1,110 | 1,084 | 1,110 | +28 | +2.6% | 3,900 |
| 2012/07/18 | 1,067 | 1,082 | 1,067 | 1,082 | -1 | -0.1% | 5,300 |
| 2012/07/17 | 1,080 | 1,088 | 1,079 | 1,083 | +1 | +0.1% | 2,900 |
| 2012/07/13 | 1,072 | 1,087 | 1,072 | 1,082 | +2 | +0.2% | 3,500 |
| 2012/07/12 | 1,074 | 1,093 | 1,073 | 1,080 | +7 | +0.7% | 4,100 |
| 2012/07/11 | 1,085 | 1,086 | 1,073 | 1,073 | -22 | -2% | 6,700 |
| 2012/07/10 | 1,115 | 1,115 | 1,095 | 1,095 | -33 | -2.9% | 6,700 |
| 2012/07/09 | 1,100 | 1,137 | 1,081 | 1,128 | -26 | -2.3% | 10,400 |
| 2012/07/06 | 1,159 | 1,162 | 1,150 | 1,154 | -2 | -0.2% | 2,600 |
| 2012/07/05 | 1,150 | 1,159 | 1,150 | 1,156 | +2 | +0.2% | 2,600 |
| 2012/07/04 | 1,159 | 1,161 | 1,154 | 1,154 | -2 | -0.2% | 2,800 |
| 2012/07/03 | 1,157 | 1,158 | 1,151 | 1,156 | +7 | +0.6% | 1,700 |
| 2012/07/02 | 1,150 | 1,159 | 1,145 | 1,149 | +16 | +1.4% | 2,700 |
| 2012/06/29 | 1,149 | 1,149 | 1,131 | 1,133 | -15 | -1.3% | 2,800 |
| 2012/06/28 | 1,137 | 1,148 | 1,119 | 1,148 | +7 | +0.6% | 10,400 |
| 2012/06/27 | 1,113 | 1,141 | 1,113 | 1,141 | +31 | +2.8% | 7,400 |
| 2012/06/26 | 1,088 | 1,111 | 1,088 | 1,110 | +19 | +1.7% | 2,000 |
| 2012/06/25 | 1,095 | 1,100 | 1,090 | 1,091 | -4 | -0.4% | 2,900 |
| 2012/06/22 | 1,090 | 1,095 | 1,081 | 1,095 | +5 | +0.5% | 1,800 |
| 2012/06/21 | 1,080 | 1,090 | 1,076 | 1,090 | +15 | +1.4% | 1,700 |
| 2012/06/20 | 1,080 | 1,080 | 1,063 | 1,075 | +25 | +2.4% | 11,300 |
| 2012/06/19 | 1,027 | 1,080 | 1,027 | 1,050 | +30 | +2.9% | 8,800 |
| 2012/06/18 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 10,900 |
| 2012/06/15 | 1,020 | 1,020 | 1,016 | 1,020 | ±0 | ±0% | 5,200 |
| 2012/06/14 | 1,017 | 1,020 | 1,017 | 1,020 | +3 | +0.3% | 3,000 |
| 2012/06/13 | 1,021 | 1,028 | 1,017 | 1,017 | -3 | -0.3% | 3,400 |
| 2012/06/12 | 1,018 | 1,020 | 1,018 | 1,020 | +4 | +0.4% | 2,800 |
| 2012/06/11 | 1,020 | 1,020 | 1,016 | 1,016 | -4 | -0.4% | 3,800 |
| 2012/06/08 | 1,020 | 1,026 | 1,016 | 1,020 | -1 | -0.1% | 10,800 |
| 2012/06/07 | 1,020 | 1,023 | 1,016 | 1,021 | +1 | +0.1% | 6,400 |
| 2012/06/06 | 1,020 | 1,020 | 1,017 | 1,020 | ±0 | ±0% | 3,000 |
| 2012/06/05 | 1,021 | 1,025 | 1,006 | 1,020 | -6 | -0.6% | 4,000 |
| 2012/06/04 | 1,020 | 1,034 | 1,020 | 1,026 | -9 | -0.9% | 2,600 |
| 2012/06/01 | 1,047 | 1,047 | 1,020 | 1,035 | -25 | -2.4% | 6,200 |
| 2012/05/31 | 1,059 | 1,060 | 1,059 | 1,060 | ±0 | ±0% | 900 |
| 2012/05/30 | 1,067 | 1,067 | 1,049 | 1,060 | -7 | -0.7% | 1,800 |
| 2012/05/29 | 1,070 | 1,070 | 1,050 | 1,067 | -3 | -0.3% | 1,000 |
| 2012/05/28 | 1,077 | 1,077 | 1,044 | 1,070 | +23 | +2.2% | 2,400 |
| 2012/05/25 | 1,036 | 1,047 | 1,036 | 1,047 | +9 | +0.9% | 4,300 |
| 2012/05/24 | 1,029 | 1,039 | 1,029 | 1,038 | +9 | +0.9% | 1,900 |
| 2012/05/23 | 1,050 | 1,050 | 1,029 | 1,029 | -6 | -0.6% | 3,700 |
| 2012/05/22 | 1,058 | 1,058 | 1,025 | 1,035 | -23 | -2.2% | 3,100 |
3151～
3200
件表示中 / 4741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 | 84,000円 | +3.7% | +7.0% | 2.38% | 33.43倍 | 0.31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 |
| ヴィレッジＶ | 105,100円 | +3.1% | - | 0.00% | - | 1.52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 |
| ＮＡＴＴＹＨＤ | 327,500円 | +18.1% | - | 0.31% | 800.74倍 | 3.53倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| シルバーライフ | 72,200円 | +7.0% | +6.7% | 2.22% | 11.21倍 | 1.19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 |
| ＧＤＯ | 42,800円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
