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 |
|---|---|---|---|---|---|---|---|
| 2009/12/08 | 1,253 | 1,272 | 1,253 | 1,253 | +8 | +0.6% | 4,300 |
| 2009/12/07 | 1,262 | 1,274 | 1,245 | 1,245 | ±0 | ±0% | 12,000 |
| 2009/12/04 | 1,302 | 1,302 | 1,238 | 1,245 | -47 | -3.6% | 12,900 |
| 2009/12/03 | 1,254 | 1,292 | 1,254 | 1,292 | +30 | +2.4% | 3,300 |
| 2009/12/02 | 1,240 | 1,298 | 1,240 | 1,262 | +2 | +0.2% | 6,900 |
| 2009/12/01 | 1,244 | 1,270 | 1,244 | 1,260 | -18 | -1.4% | 4,600 |
| 2009/11/30 | 1,271 | 1,278 | 1,247 | 1,278 | +31 | +2.5% | 5,200 |
| 2009/11/27 | 1,285 | 1,285 | 1,239 | 1,247 | +21 | +1.7% | 5,500 |
| 2009/11/26 | 1,277 | 1,281 | 1,225 | 1,226 | -51 | -4% | 9,100 |
| 2009/11/25 | 1,280 | 1,280 | 1,272 | 1,277 | +5 | +0.4% | 4,300 |
| 2009/11/24 | 1,307 | 1,360 | 1,271 | 1,272 | -34 | -2.6% | 7,000 |
| 2009/11/20 | 1,343 | 1,363 | 1,306 | 1,306 | +27 | +2.1% | 8,400 |
| 2009/11/19 | 1,345 | 1,345 | 1,267 | 1,279 | -66 | -4.9% | 11,400 |
| 2009/11/18 | 1,370 | 1,400 | 1,345 | 1,345 | -45 | -3.2% | 8,900 |
| 2009/11/17 | 1,420 | 1,421 | 1,370 | 1,390 | -31 | -2.2% | 5,900 |
| 2009/11/16 | 1,440 | 1,440 | 1,420 | 1,421 | -20 | -1.4% | 2,400 |
| 2009/11/13 | 1,450 | 1,460 | 1,440 | 1,441 | -4 | -0.3% | 9,500 |
| 2009/11/12 | 1,475 | 1,485 | 1,439 | 1,445 | -40 | -2.7% | 6,600 |
| 2009/11/11 | 1,512 | 1,513 | 1,465 | 1,485 | -14 | -0.9% | 10,200 |
| 2009/11/10 | 1,517 | 1,517 | 1,490 | 1,499 | +9 | +0.6% | 5,700 |
| 2009/11/09 | 1,497 | 1,497 | 1,490 | 1,490 | -7 | -0.5% | 8,000 |
| 2009/11/06 | 1,492 | 1,512 | 1,490 | 1,497 | -18 | -1.2% | 5,400 |
| 2009/11/05 | 1,519 | 1,519 | 1,491 | 1,515 | -5 | -0.3% | 4,000 |
| 2009/11/04 | 1,509 | 1,520 | 1,498 | 1,520 | +24 | +1.6% | 2,300 |
| 2009/11/02 | 1,490 | 1,499 | 1,485 | 1,496 | +12 | +0.8% | 4,100 |
| 2009/10/30 | 1,497 | 1,525 | 1,484 | 1,484 | -13 | -0.9% | 4,700 |
| 2009/10/29 | 1,490 | 1,524 | 1,485 | 1,497 | -17 | -1.1% | 6,200 |
| 2009/10/28 | 1,500 | 1,519 | 1,498 | 1,514 | -1 | -0.1% | 4,900 |
| 2009/10/27 | 1,520 | 1,520 | 1,502 | 1,515 | -5 | -0.3% | 10,100 |
| 2009/10/26 | 1,509 | 1,535 | 1,509 | 1,520 | +14 | +0.9% | 5,500 |
| 2009/10/23 | 1,539 | 1,564 | 1,505 | 1,506 | -33 | -2.1% | 4,500 |
| 2009/10/22 | 1,588 | 1,588 | 1,530 | 1,539 | -26 | -1.7% | 6,400 |
| 2009/10/21 | 1,575 | 1,595 | 1,565 | 1,565 | -10 | -0.6% | 3,400 |
| 2009/10/20 | 1,575 | 1,585 | 1,546 | 1,575 | +30 | +1.9% | 16,100 |
| 2009/10/19 | 1,513 | 1,547 | 1,505 | 1,545 | +32 | +2.1% | 7,500 |
| 2009/10/16 | 1,500 | 1,517 | 1,500 | 1,513 | +22 | +1.5% | 5,000 |
| 2009/10/15 | 1,494 | 1,518 | 1,490 | 1,491 | -1 | -0.1% | 6,200 |
| 2009/10/14 | 1,489 | 1,492 | 1,480 | 1,492 | -22 | -1.5% | 21,200 |
| 2009/10/13 | 1,573 | 1,573 | 1,501 | 1,514 | -61 | -3.9% | 21,000 |
| 2009/10/09 | 1,613 | 1,613 | 1,575 | 1,575 | -22 | -1.4% | 6,400 |
| 2009/10/08 | 1,621 | 1,622 | 1,589 | 1,597 | -71 | -4.3% | 13,000 |
| 2009/10/07 | 1,662 | 1,678 | 1,650 | 1,668 | -20 | -1.2% | 5,300 |
| 2009/10/06 | 1,726 | 1,741 | 1,669 | 1,688 | -57 | -3.3% | 6,300 |
| 2009/10/05 | 1,672 | 1,745 | 1,654 | 1,745 | +50 | +2.9% | 5,200 |
| 2009/10/02 | 1,672 | 1,700 | 1,671 | 1,695 | -22 | -1.3% | 2,500 |
| 2009/10/01 | 1,719 | 1,720 | 1,680 | 1,717 | -12 | -0.7% | 2,100 |
| 2009/09/30 | 1,681 | 1,729 | 1,681 | 1,729 | +34 | +2% | 2,600 |
| 2009/09/29 | 1,704 | 1,733 | 1,683 | 1,695 | -50 | -2.9% | 6,200 |
| 2009/09/28 | 1,740 | 1,749 | 1,689 | 1,745 | +4 | +0.2% | 4,700 |
| 2009/09/25 | 1,749 | 1,749 | 1,683 | 1,741 | -9 | -0.5% | 3,800 |
3801～
3850
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
