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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 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 |
| 2010/09/13 | 1,235 | 1,235 | 1,211 | 1,211 | +6 | +0.5% | 1,200 |
| 2010/09/10 | 1,249 | 1,249 | 1,205 | 1,205 | +10 | +0.8% | 8,900 |
| 2010/09/09 | 1,185 | 1,197 | 1,185 | 1,195 | +10 | +0.8% | 600 |
| 2010/09/08 | 1,187 | 1,187 | 1,185 | 1,185 | -18 | -1.5% | 1,100 |
| 2010/09/07 | 1,200 | 1,203 | 1,200 | 1,203 | +3 | +0.3% | 1,200 |
| 2010/09/06 | 1,200 | 1,204 | 1,192 | 1,200 | +13 | +1.1% | 2,200 |
| 2010/09/03 | 1,196 | 1,216 | 1,187 | 1,187 | +1 | +0.1% | 1,700 |
| 2010/09/02 | 1,193 | 1,203 | 1,185 | 1,186 | +2 | +0.2% | 1,500 |
| 2010/09/01 | 1,212 | 1,212 | 1,182 | 1,184 | -26 | -2.1% | 5,400 |
| 2010/08/31 | 1,232 | 1,233 | 1,210 | 1,210 | -21 | -1.7% | 4,200 |
| 2010/08/30 | 1,221 | 1,236 | 1,220 | 1,231 | +11 | +0.9% | 6,100 |
| 2010/08/27 | 1,240 | 1,240 | 1,210 | 1,220 | -80 | -6.2% | 16,500 |
| 2010/08/26 | 1,277 | 1,300 | 1,275 | 1,300 | +21 | +1.6% | 10,000 |
| 2010/08/25 | 1,270 | 1,284 | 1,270 | 1,279 | ±0 | ±0% | 5,600 |
| 2010/08/24 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 3,100 |
| 2010/08/23 | 1,279 | 1,279 | 1,270 | 1,270 | +5 | +0.4% | 2,600 |
| 2010/08/20 | 1,280 | 1,284 | 1,265 | 1,265 | -15 | -1.2% | 10,200 |
| 2010/08/19 | 1,267 | 1,280 | 1,267 | 1,280 | +15 | +1.2% | 7,300 |
| 2010/08/18 | 1,253 | 1,266 | 1,253 | 1,265 | +12 | +1% | 4,100 |
| 2010/08/17 | 1,260 | 1,261 | 1,248 | 1,253 | -7 | -0.6% | 7,800 |
| 2010/08/16 | 1,259 | 1,266 | 1,259 | 1,260 | +1 | +0.1% | 2,400 |
| 2010/08/13 | 1,260 | 1,264 | 1,251 | 1,259 | +8 | +0.6% | 5,500 |
| 2010/08/12 | 1,251 | 1,254 | 1,251 | 1,251 | ±0 | ±0% | 5,300 |
| 2010/08/11 | 1,255 | 1,258 | 1,251 | 1,251 | -4 | -0.3% | 5,500 |
| 2010/08/10 | 1,260 | 1,262 | 1,255 | 1,255 | ±0 | ±0% | 5,800 |
| 2010/08/09 | 1,247 | 1,257 | 1,247 | 1,255 | +9 | +0.7% | 2,600 |
| 2010/08/06 | 1,250 | 1,250 | 1,245 | 1,246 | -4 | -0.3% | 5,100 |
| 2010/08/05 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 3,100 |
| 2010/08/04 | 1,250 | 1,250 | 1,241 | 1,245 | +4 | +0.3% | 5,100 |
| 2010/08/03 | 1,247 | 1,251 | 1,241 | 1,241 | -6 | -0.5% | 6,400 |
| 2010/08/02 | 1,242 | 1,254 | 1,242 | 1,247 | +7 | +0.6% | 2,100 |
| 2010/07/30 | 1,260 | 1,262 | 1,239 | 1,240 | -20 | -1.6% | 7,100 |
| 2010/07/29 | 1,267 | 1,267 | 1,260 | 1,260 | ±0 | ±0% | 5,100 |
| 2010/07/28 | 1,248 | 1,269 | 1,242 | 1,260 | -1 | -0.1% | 14,600 |
| 2010/07/27 | 1,262 | 1,273 | 1,261 | 1,261 | +3 | +0.2% | 5,300 |
| 2010/07/26 | 1,260 | 1,260 | 1,258 | 1,258 | +7 | +0.6% | 3,500 |
| 2010/07/23 | 1,245 | 1,253 | 1,245 | 1,251 | +6 | +0.5% | 5,700 |
| 2010/07/22 | 1,237 | 1,247 | 1,237 | 1,245 | +8 | +0.6% | 4,700 |
3601～
3650
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
