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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,063 | 1,064 | 1,060 | 1,063 | ±0 | ±0% | 5,600 |
| 2010/12/14 | 1,063 | 1,063 | 1,058 | 1,063 | ±0 | ±0% | 3,600 |
| 2010/12/13 | 1,060 | 1,063 | 1,060 | 1,063 | ±0 | ±0% | 2,900 |
| 2010/12/10 | 1,063 | 1,063 | 1,056 | 1,063 | ±0 | ±0% | 13,200 |
| 2010/12/09 | 1,063 | 1,063 | 1,059 | 1,063 | ±0 | ±0% | 3,000 |
| 2010/12/08 | 1,067 | 1,069 | 1,059 | 1,063 | -12 | -1.1% | 3,100 |
| 2010/12/07 | 1,080 | 1,080 | 1,056 | 1,075 | -5 | -0.5% | 5,300 |
| 2010/12/06 | 1,080 | 1,086 | 1,069 | 1,080 | -1 | -0.1% | 2,400 |
| 2010/12/03 | 1,076 | 1,083 | 1,070 | 1,081 | +5 | +0.5% | 2,000 |
| 2010/12/02 | 1,065 | 1,080 | 1,065 | 1,076 | +11 | +1% | 3,000 |
| 2010/12/01 | 1,060 | 1,070 | 1,060 | 1,065 | +5 | +0.5% | 2,500 |
| 2010/11/30 | 1,059 | 1,081 | 1,059 | 1,060 | -11 | -1% | 3,600 |
| 2010/11/29 | 1,085 | 1,085 | 1,071 | 1,071 | -3 | -0.3% | 2,000 |
| 2010/11/26 | 1,085 | 1,085 | 1,074 | 1,074 | +1 | +0.1% | 2,000 |
| 2010/11/25 | 1,088 | 1,088 | 1,066 | 1,073 | -5 | -0.5% | 3,100 |
| 2010/11/24 | 1,070 | 1,089 | 1,068 | 1,078 | -10 | -0.9% | 2,300 |
| 2010/11/22 | 1,050 | 1,088 | 1,050 | 1,088 | +66 | +6.5% | 6,100 |
| 2010/11/19 | 1,040 | 1,040 | 1,022 | 1,022 | -7 | -0.7% | 7,600 |
| 2010/11/18 | 1,015 | 1,029 | 1,012 | 1,029 | +17 | +1.7% | 5,200 |
| 2010/11/17 | 1,005 | 1,015 | 1,005 | 1,012 | +2 | +0.2% | 1,700 |
| 2010/11/16 | 1,005 | 1,027 | 998 | 1,010 | +5 | +0.5% | 7,400 |
| 2010/11/15 | 1,006 | 1,010 | 1,003 | 1,005 | -1 | -0.1% | 2,300 |
| 2010/11/12 | 1,006 | 1,016 | 1,006 | 1,006 | ±0 | ±0% | 1,700 |
| 2010/11/11 | 1,010 | 1,017 | 1,003 | 1,006 | -5 | -0.5% | 3,000 |
| 2010/11/10 | 1,031 | 1,031 | 1,006 | 1,011 | +10 | +1% | 4,700 |
| 2010/11/09 | 1,003 | 1,014 | 997 | 1,001 | -12 | -1.2% | 7,900 |
| 2010/11/08 | 1,019 | 1,020 | 1,006 | 1,013 | +5 | +0.5% | 4,000 |
| 2010/11/05 | 1,000 | 1,035 | 1,000 | 1,008 | +18 | +1.8% | 5,500 |
| 2010/11/04 | 979 | 993 | 979 | 990 | +15 | +1.5% | 5,600 |
| 2010/11/02 | 976 | 1,026 | 968 | 975 | -12 | -1.2% | 7,700 |
| 2010/11/01 | 1,019 | 1,019 | 980 | 987 | -32 | -3.1% | 13,600 |
| 2010/10/29 | 1,039 | 1,052 | 1,019 | 1,019 | -37 | -3.5% | 11,800 |
| 2010/10/28 | 1,016 | 1,058 | 1,014 | 1,056 | +35 | +3.4% | 13,000 |
| 2010/10/27 | 1,056 | 1,063 | 1,021 | 1,021 | -24 | -2.3% | 4,700 |
| 2010/10/26 | 1,040 | 1,046 | 1,020 | 1,045 | -25 | -2.3% | 9,600 |
| 2010/10/25 | 1,091 | 1,115 | 1,070 | 1,070 | -40 | -3.6% | 5,100 |
| 2010/10/22 | 1,113 | 1,117 | 1,105 | 1,110 | -10 | -0.9% | 6,800 |
| 2010/10/21 | 1,135 | 1,154 | 1,110 | 1,120 | -25 | -2.2% | 6,300 |
| 2010/10/20 | 1,170 | 1,171 | 1,145 | 1,145 | -25 | -2.1% | 12,000 |
| 2010/10/19 | 1,183 | 1,183 | 1,152 | 1,170 | -13 | -1.1% | 9,900 |
| 2010/10/18 | 1,160 | 1,190 | 1,160 | 1,183 | +23 | +2% | 6,000 |
| 2010/10/15 | 1,190 | 1,197 | 1,160 | 1,160 | -30 | -2.5% | 5,000 |
| 2010/10/14 | 1,191 | 1,206 | 1,190 | 1,190 | ±0 | ±0% | 3,400 |
| 2010/10/13 | 1,185 | 1,224 | 1,185 | 1,190 | +6 | +0.5% | 4,200 |
| 2010/10/12 | 1,240 | 1,240 | 1,184 | 1,184 | -56 | -4.5% | 6,800 |
| 2010/10/08 | 1,183 | 1,240 | 1,183 | 1,240 | +57 | +4.8% | 7,100 |
| 2010/10/07 | 1,178 | 1,185 | 1,178 | 1,183 | +5 | +0.4% | 3,000 |
| 2010/10/06 | 1,180 | 1,201 | 1,178 | 1,178 | ±0 | ±0% | 3,000 |
| 2010/10/05 | 1,200 | 1,203 | 1,165 | 1,178 | -22 | -1.8% | 4,300 |
| 2010/10/04 | 1,220 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 2,200 |
3551～
3600
件表示中 / 4742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 | 104,900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 | 329,000円 | +18.1% | - | 0.30% | 804.40倍 | 3.55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 | 72,300円 | +7.0% | +6.7% | 2.21% | 11.22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
