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 |
|---|---|---|---|---|---|---|---|
| 2010/02/23 | 1,201 | 1,228 | 1,200 | 1,202 | -9 | -0.7% | 6,800 |
| 2010/02/22 | 1,206 | 1,215 | 1,199 | 1,211 | +6 | +0.5% | 10,700 |
| 2010/02/19 | 1,205 | 1,210 | 1,204 | 1,205 | -5 | -0.4% | 7,500 |
| 2010/02/18 | 1,223 | 1,223 | 1,201 | 1,210 | +18 | +1.5% | 5,900 |
| 2010/02/17 | 1,210 | 1,213 | 1,192 | 1,192 | -7 | -0.6% | 4,800 |
| 2010/02/16 | 1,202 | 1,215 | 1,198 | 1,199 | -6 | -0.5% | 7,400 |
| 2010/02/15 | 1,223 | 1,223 | 1,204 | 1,205 | -19 | -1.6% | 4,300 |
| 2010/02/12 | 1,245 | 1,248 | 1,212 | 1,224 | +9 | +0.7% | 3,600 |
| 2010/02/10 | 1,247 | 1,247 | 1,204 | 1,215 | -10 | -0.8% | 4,700 |
| 2010/02/09 | 1,210 | 1,235 | 1,210 | 1,225 | +20 | +1.7% | 4,900 |
| 2010/02/08 | 1,240 | 1,241 | 1,205 | 1,205 | -30 | -2.4% | 10,700 |
| 2010/02/05 | 1,232 | 1,250 | 1,232 | 1,235 | ±0 | ±0% | 2,600 |
| 2010/02/04 | 1,241 | 1,241 | 1,235 | 1,235 | -6 | -0.5% | 2,500 |
| 2010/02/03 | 1,230 | 1,252 | 1,230 | 1,241 | +7 | +0.6% | 3,300 |
| 2010/02/02 | 1,235 | 1,235 | 1,226 | 1,234 | -2 | -0.2% | 2,900 |
| 2010/02/01 | 1,249 | 1,249 | 1,234 | 1,236 | -6 | -0.5% | 3,600 |
| 2010/01/29 | 1,252 | 1,261 | 1,242 | 1,242 | -10 | -0.8% | 2,300 |
| 2010/01/28 | 1,252 | 1,255 | 1,241 | 1,252 | +1 | +0.1% | 8,400 |
| 2010/01/27 | 1,265 | 1,266 | 1,251 | 1,251 | -19 | -1.5% | 6,600 |
| 2010/01/26 | 1,287 | 1,287 | 1,270 | 1,270 | -17 | -1.3% | 4,600 |
| 2010/01/25 | 1,268 | 1,293 | 1,267 | 1,287 | +5 | +0.4% | 5,700 |
| 2010/01/22 | 1,294 | 1,294 | 1,280 | 1,282 | -13 | -1% | 4,600 |
| 2010/01/21 | 1,315 | 1,315 | 1,295 | 1,295 | -10 | -0.8% | 7,500 |
| 2010/01/20 | 1,318 | 1,318 | 1,300 | 1,305 | -10 | -0.8% | 6,600 |
| 2010/01/19 | 1,289 | 1,315 | 1,288 | 1,315 | +35 | +2.7% | 4,900 |
| 2010/01/18 | 1,280 | 1,281 | 1,276 | 1,280 | -1 | -0.1% | 4,000 |
| 2010/01/15 | 1,286 | 1,288 | 1,280 | 1,281 | -5 | -0.4% | 5,500 |
| 2010/01/14 | 1,286 | 1,300 | 1,281 | 1,286 | +5 | +0.4% | 13,300 |
| 2010/01/13 | 1,320 | 1,320 | 1,280 | 1,281 | -24 | -1.8% | 5,200 |
| 2010/01/12 | 1,281 | 1,305 | 1,281 | 1,305 | +16 | +1.2% | 7,300 |
| 2010/01/08 | 1,280 | 1,302 | 1,280 | 1,289 | +39 | +3.1% | 14,500 |
| 2010/01/07 | 1,270 | 1,276 | 1,246 | 1,250 | -26 | -2% | 18,500 |
| 2010/01/06 | 1,275 | 1,295 | 1,263 | 1,276 | +15 | +1.2% | 11,500 |
| 2010/01/05 | 1,280 | 1,280 | 1,261 | 1,261 | -12 | -0.9% | 5,900 |
| 2010/01/04 | 1,285 | 1,285 | 1,250 | 1,273 | +18 | +1.4% | 5,100 |
| 2009/12/30 | 1,262 | 1,263 | 1,251 | 1,255 | -7 | -0.6% | 3,700 |
| 2009/12/29 | 1,266 | 1,280 | 1,250 | 1,262 | +2 | +0.2% | 7,200 |
| 2009/12/28 | 1,289 | 1,289 | 1,260 | 1,260 | -3 | -0.2% | 5,900 |
| 2009/12/25 | 1,266 | 1,276 | 1,260 | 1,263 | -1 | -0.1% | 6,500 |
| 2009/12/24 | 1,266 | 1,276 | 1,262 | 1,264 | -1 | -0.1% | 8,200 |
| 2009/12/22 | 1,269 | 1,287 | 1,265 | 1,265 | -2 | -0.2% | 5,200 |
| 2009/12/21 | 1,297 | 1,297 | 1,263 | 1,267 | -29 | -2.2% | 6,600 |
| 2009/12/18 | 1,320 | 1,320 | 1,271 | 1,296 | +34 | +2.7% | 13,100 |
| 2009/12/17 | 1,260 | 1,269 | 1,255 | 1,262 | +15 | +1.2% | 8,600 |
| 2009/12/16 | 1,252 | 1,270 | 1,239 | 1,247 | -3 | -0.2% | 9,400 |
| 2009/12/15 | 1,260 | 1,267 | 1,250 | 1,250 | -8 | -0.6% | 8,900 |
| 2009/12/14 | 1,261 | 1,262 | 1,250 | 1,258 | -4 | -0.3% | 7,500 |
| 2009/12/11 | 1,262 | 1,265 | 1,256 | 1,262 | +5 | +0.4% | 11,000 |
| 2009/12/10 | 1,270 | 1,270 | 1,255 | 1,257 | -1 | -0.1% | 6,900 |
| 2009/12/09 | 1,261 | 1,265 | 1,255 | 1,258 | +5 | +0.4% | 9,100 |
3751～
3800
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
