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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 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 |
| 2010/10/01 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 2,100 |
| 2010/09/30 | 1,247 | 1,250 | 1,240 | 1,240 | -7 | -0.6% | 2,400 |
| 2010/09/29 | 1,230 | 1,251 | 1,230 | 1,247 | +17 | +1.4% | 4,600 |
| 2010/09/28 | 1,230 | 1,242 | 1,212 | 1,230 | ±0 | ±0% | 3,200 |
| 2010/09/27 | 1,207 | 1,230 | 1,204 | 1,230 | +27 | +2.2% | 3,600 |
| 2010/09/24 | 1,222 | 1,225 | 1,203 | 1,203 | -19 | -1.6% | 1,800 |
| 2010/09/22 | 1,245 | 1,245 | 1,222 | 1,222 | ±0 | ±0% | 2,300 |
| 2010/09/21 | 1,245 | 1,246 | 1,220 | 1,222 | -23 | -1.8% | 5,800 |
| 2010/09/17 | 1,255 | 1,255 | 1,245 | 1,245 | ±0 | ±0% | 9,000 |
| 2010/09/16 | 1,211 | 1,245 | 1,211 | 1,245 | +37 | +3.1% | 4,100 |
| 2010/09/15 | 1,207 | 1,218 | 1,193 | 1,208 | +1 | +0.1% | 4,100 |
| 2010/09/14 | 1,212 | 1,232 | 1,207 | 1,207 | -4 | -0.3% | 1,900 |
3601～
3650
件表示中 / 4780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 |
| ＩＮＧＳ | 332,000円 | +23.0% | +11.1% | 0.00% | 27.73倍 | 4.76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 |
| 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 |
| ＪクラフトＨＤ | 21,700円 | +3.9% | +999.9% | 1.38% | 45.49倍 | 2.21倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ヴィレッジＶ | 101,500円 | - | - | - | - | 33.08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 |
市場注目の銘柄
チャート関連のコラム
