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 |
|---|---|---|---|---|---|---|---|
| 2010/05/11 | 1,312 | 1,322 | 1,301 | 1,311 | ±0 | ±0% | 13,300 |
| 2010/05/10 | 1,310 | 1,320 | 1,308 | 1,311 | ±0 | ±0% | 6,900 |
| 2010/05/07 | 1,325 | 1,325 | 1,290 | 1,311 | -22 | -1.7% | 7,500 |
| 2010/05/06 | 1,355 | 1,355 | 1,333 | 1,333 | -33 | -2.4% | 9,400 |
| 2010/04/30 | 1,352 | 1,380 | 1,341 | 1,366 | +20 | +1.5% | 7,000 |
| 2010/04/28 | 1,370 | 1,380 | 1,345 | 1,346 | -23 | -1.7% | 4,800 |
| 2010/04/27 | 1,365 | 1,369 | 1,350 | 1,369 | +11 | +0.8% | 4,600 |
| 2010/04/26 | 1,370 | 1,370 | 1,354 | 1,358 | +7 | +0.5% | 5,300 |
| 2010/04/23 | 1,352 | 1,364 | 1,350 | 1,351 | -6 | -0.4% | 3,000 |
| 2010/04/22 | 1,374 | 1,374 | 1,357 | 1,357 | -17 | -1.2% | 5,900 |
| 2010/04/21 | 1,365 | 1,379 | 1,353 | 1,374 | +21 | +1.6% | 6,000 |
| 2010/04/20 | 1,360 | 1,360 | 1,351 | 1,353 | +3 | +0.2% | 8,600 |
| 2010/04/19 | 1,345 | 1,354 | 1,344 | 1,350 | +6 | +0.4% | 11,800 |
| 2010/04/16 | 1,342 | 1,345 | 1,340 | 1,344 | +3 | +0.2% | 4,400 |
| 2010/04/15 | 1,350 | 1,350 | 1,341 | 1,341 | -4 | -0.3% | 2,900 |
| 2010/04/14 | 1,348 | 1,350 | 1,340 | 1,345 | -3 | -0.2% | 6,400 |
| 2010/04/13 | 1,360 | 1,361 | 1,346 | 1,348 | ±0 | ±0% | 5,800 |
| 2010/04/12 | 1,350 | 1,361 | 1,348 | 1,348 | -6 | -0.4% | 19,200 |
| 2010/04/09 | 1,316 | 1,354 | 1,316 | 1,354 | +34 | +2.6% | 9,200 |
| 2010/04/08 | 1,320 | 1,330 | 1,315 | 1,320 | +1 | +0.1% | 4,200 |
| 2010/04/07 | 1,319 | 1,320 | 1,312 | 1,319 | +18 | +1.4% | 3,900 |
| 2010/04/06 | 1,310 | 1,315 | 1,300 | 1,301 | -2 | -0.2% | 8,000 |
| 2010/04/05 | 1,310 | 1,310 | 1,303 | 1,303 | -3 | -0.2% | 4,200 |
| 2010/04/02 | 1,309 | 1,309 | 1,286 | 1,306 | +11 | +0.8% | 3,200 |
| 2010/04/01 | 1,300 | 1,305 | 1,286 | 1,295 | +10 | +0.8% | 5,600 |
| 2010/03/31 | 1,256 | 1,285 | 1,256 | 1,285 | +29 | +2.3% | 6,000 |
| 2010/03/30 | 1,260 | 1,260 | 1,247 | 1,256 | +1 | +0.1% | 7,200 |
| 2010/03/29 | 1,260 | 1,263 | 1,255 | 1,255 | -5 | -0.4% | 3,800 |
| 2010/03/26 | 1,262 | 1,262 | 1,226 | 1,260 | +34 | +2.8% | 6,300 |
| 2010/03/25 | 1,225 | 1,235 | 1,225 | 1,226 | +15 | +1.2% | 7,600 |
| 2010/03/24 | 1,250 | 1,250 | 1,211 | 1,211 | -21 | -1.7% | 4,900 |
| 2010/03/23 | 1,258 | 1,258 | 1,230 | 1,232 | -16 | -1.3% | 5,900 |
| 2010/03/19 | 1,240 | 1,249 | 1,229 | 1,248 | +34 | +2.8% | 7,200 |
| 2010/03/18 | 1,226 | 1,250 | 1,210 | 1,214 | -11 | -0.9% | 15,100 |
| 2010/03/17 | 1,210 | 1,234 | 1,198 | 1,225 | +25 | +2.1% | 17,200 |
| 2010/03/16 | 1,200 | 1,205 | 1,192 | 1,200 | +10 | +0.8% | 9,700 |
| 2010/03/15 | 1,187 | 1,194 | 1,187 | 1,190 | +3 | +0.3% | 2,600 |
| 2010/03/12 | 1,177 | 1,189 | 1,176 | 1,187 | +10 | +0.8% | 13,400 |
| 2010/03/11 | 1,165 | 1,177 | 1,161 | 1,177 | +12 | +1% | 4,400 |
| 2010/03/10 | 1,184 | 1,184 | 1,163 | 1,165 | -4 | -0.3% | 7,100 |
| 2010/03/09 | 1,161 | 1,185 | 1,160 | 1,169 | +3 | +0.3% | 4,900 |
| 2010/03/08 | 1,172 | 1,174 | 1,162 | 1,166 | -6 | -0.5% | 4,300 |
| 2010/03/05 | 1,162 | 1,177 | 1,162 | 1,172 | +10 | +0.9% | 2,600 |
| 2010/03/04 | 1,158 | 1,170 | 1,158 | 1,162 | +2 | +0.2% | 4,000 |
| 2010/03/03 | 1,155 | 1,160 | 1,151 | 1,160 | +5 | +0.4% | 5,900 |
| 2010/03/02 | 1,155 | 1,161 | 1,150 | 1,155 | -4 | -0.3% | 8,500 |
| 2010/03/01 | 1,161 | 1,190 | 1,156 | 1,159 | -22 | -1.9% | 5,400 |
| 2010/02/26 | 1,160 | 1,185 | 1,160 | 1,181 | +12 | +1% | 5,600 |
| 2010/02/25 | 1,160 | 1,174 | 1,160 | 1,169 | +9 | +0.8% | 3,100 |
| 2010/02/24 | 1,180 | 1,180 | 1,150 | 1,160 | -42 | -3.5% | 5,500 |
3701～
3750
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
