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 |
|---|---|---|---|---|---|---|---|
| 2010/02/04 | 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 |
| 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 |
3801～
3850
件表示中 / 4780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 | 85,500円 | +3.7% | +7.0% | 2.34% | 34.02倍 | 0.32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 |
| ＩＮＧＳ | 332,000円 | +23.0% | +11.1% | 0.00% | 27.73倍 | 4.76倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| スーパーＶ | 65,100円 | -9.5% | - | 0.00% | 26.61倍 | 5.13倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ＪクラフトＨＤ | 21,700円 | +3.9% | +999.9% | 1.38% | 45.49倍 | 2.21倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ヴィレッジＶ | 101,500円 | - | - | - | - | 33.08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 |
市場注目の銘柄
チャート関連のコラム
