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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,242 | 1,256 | 1,237 | 1,237 | -3 | -0.2% | 10,800 |
| 2010/07/20 | 1,260 | 1,260 | 1,240 | 1,240 | +4 | +0.3% | 9,700 |
| 2010/07/16 | 1,236 | 1,242 | 1,233 | 1,236 | +3 | +0.2% | 7,000 |
| 2010/07/15 | 1,280 | 1,280 | 1,233 | 1,233 | +13 | +1.1% | 7,300 |
| 2010/07/14 | 1,235 | 1,235 | 1,220 | 1,220 | +9 | +0.7% | 6,400 |
| 2010/07/13 | 1,237 | 1,248 | 1,211 | 1,211 | -26 | -2.1% | 11,300 |
| 2010/07/12 | 1,243 | 1,248 | 1,237 | 1,237 | -5 | -0.4% | 5,000 |
| 2010/07/09 | 1,249 | 1,249 | 1,230 | 1,242 | +2 | +0.2% | 7,200 |
| 2010/07/08 | 1,244 | 1,250 | 1,230 | 1,240 | +19 | +1.6% | 6,000 |
| 2010/07/07 | 1,250 | 1,250 | 1,221 | 1,221 | -28 | -2.2% | 13,500 |
| 2010/07/06 | 1,251 | 1,263 | 1,249 | 1,249 | -1 | -0.1% | 5,700 |
| 2010/07/05 | 1,251 | 1,255 | 1,250 | 1,250 | -1 | -0.1% | 4,100 |
| 2010/07/02 | 1,256 | 1,268 | 1,251 | 1,251 | -17 | -1.3% | 3,300 |
| 2010/07/01 | 1,285 | 1,286 | 1,265 | 1,268 | -17 | -1.3% | 2,400 |
| 2010/06/30 | 1,282 | 1,285 | 1,280 | 1,285 | +3 | +0.2% | 3,100 |
| 2010/06/29 | 1,295 | 1,295 | 1,282 | 1,282 | -13 | -1% | 4,000 |
| 2010/06/28 | 1,313 | 1,313 | 1,285 | 1,295 | +12 | +0.9% | 7,200 |
| 2010/06/25 | 1,291 | 1,291 | 1,265 | 1,283 | -8 | -0.6% | 5,600 |
| 2010/06/24 | 1,285 | 1,292 | 1,280 | 1,291 | ±0 | ±0% | 3,300 |
| 2010/06/23 | 1,334 | 1,335 | 1,291 | 1,291 | -43 | -3.2% | 3,800 |
| 2010/06/22 | 1,335 | 1,335 | 1,327 | 1,334 | -1 | -0.1% | 2,200 |
| 2010/06/21 | 1,321 | 1,336 | 1,321 | 1,335 | +19 | +1.4% | 2,500 |
| 2010/06/18 | 1,326 | 1,326 | 1,296 | 1,316 | +20 | +1.5% | 14,300 |
| 2010/06/17 | 1,269 | 1,296 | 1,264 | 1,296 | +36 | +2.9% | 4,700 |
| 2010/06/16 | 1,261 | 1,268 | 1,260 | 1,260 | +5 | +0.4% | 3,200 |
| 2010/06/15 | 1,275 | 1,275 | 1,255 | 1,255 | +7 | +0.6% | 2,600 |
| 2010/06/14 | 1,247 | 1,252 | 1,247 | 1,248 | +1 | +0.1% | 4,800 |
| 2010/06/11 | 1,246 | 1,255 | 1,240 | 1,247 | +1 | +0.1% | 12,700 |
| 2010/06/10 | 1,282 | 1,282 | 1,243 | 1,246 | -7 | -0.6% | 5,100 |
| 2010/06/09 | 1,262 | 1,263 | 1,251 | 1,253 | -9 | -0.7% | 3,600 |
| 2010/06/08 | 1,252 | 1,269 | 1,252 | 1,262 | +10 | +0.8% | 2,200 |
| 2010/06/07 | 1,274 | 1,282 | 1,252 | 1,252 | -22 | -1.7% | 3,200 |
| 2010/06/04 | 1,250 | 1,274 | 1,250 | 1,274 | +24 | +1.9% | 5,400 |
| 2010/06/03 | 1,231 | 1,251 | 1,231 | 1,250 | +2 | +0.2% | 3,500 |
| 2010/06/02 | 1,220 | 1,248 | 1,220 | 1,248 | +15 | +1.2% | 2,600 |
| 2010/06/01 | 1,235 | 1,248 | 1,228 | 1,233 | -2 | -0.2% | 1,600 |
| 2010/05/31 | 1,250 | 1,250 | 1,225 | 1,235 | +21 | +1.7% | 3,800 |
| 2010/05/28 | 1,268 | 1,269 | 1,214 | 1,214 | -11 | -0.9% | 9,500 |
| 2010/05/27 | 1,248 | 1,248 | 1,225 | 1,225 | -5 | -0.4% | 5,200 |
| 2010/05/26 | 1,214 | 1,238 | 1,214 | 1,230 | -9 | -0.7% | 9,300 |
| 2010/05/25 | 1,241 | 1,245 | 1,211 | 1,239 | -23 | -1.8% | 4,600 |
| 2010/05/24 | 1,263 | 1,272 | 1,242 | 1,262 | -8 | -0.6% | 4,300 |
| 2010/05/21 | 1,300 | 1,308 | 1,270 | 1,270 | -43 | -3.3% | 6,000 |
| 2010/05/20 | 1,339 | 1,348 | 1,312 | 1,313 | -1 | -0.1% | 7,000 |
| 2010/05/19 | 1,316 | 1,316 | 1,300 | 1,314 | -4 | -0.3% | 21,000 |
| 2010/05/18 | 1,310 | 1,323 | 1,300 | 1,318 | +8 | +0.6% | 11,100 |
| 2010/05/17 | 1,311 | 1,327 | 1,308 | 1,310 | -9 | -0.7% | 8,500 |
| 2010/05/14 | 1,338 | 1,339 | 1,315 | 1,319 | -14 | -1.1% | 5,300 |
| 2010/05/13 | 1,323 | 1,334 | 1,323 | 1,333 | +10 | +0.8% | 2,800 |
| 2010/05/12 | 1,311 | 1,324 | 1,300 | 1,323 | +12 | +0.9% | 10,900 |
3651～
3700
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
