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 |
|---|---|---|---|---|---|---|---|
| 2009/11/19 | 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 |
| 2009/09/24 | 1,710 | 1,750 | 1,698 | 1,750 | +40 | +2.3% | 6,600 |
| 2009/09/18 | 1,712 | 1,713 | 1,685 | 1,710 | -4 | -0.2% | 10,300 |
| 2009/09/17 | 1,708 | 1,715 | 1,699 | 1,714 | +12 | +0.7% | 4,000 |
| 2009/09/16 | 1,698 | 1,722 | 1,690 | 1,702 | +12 | +0.7% | 6,000 |
| 2009/09/15 | 1,656 | 1,690 | 1,656 | 1,690 | +37 | +2.2% | 4,600 |
| 2009/09/14 | 1,672 | 1,683 | 1,653 | 1,653 | -17 | -1% | 5,800 |
| 2009/09/11 | 1,660 | 1,690 | 1,660 | 1,670 | +6 | +0.4% | 14,600 |
| 2009/09/10 | 1,700 | 1,700 | 1,664 | 1,664 | -25 | -1.5% | 9,500 |
| 2009/09/09 | 1,675 | 1,695 | 1,670 | 1,689 | +13 | +0.8% | 1,800 |
| 2009/09/08 | 1,694 | 1,694 | 1,676 | 1,676 | +9 | +0.5% | 2,800 |
| 2009/09/07 | 1,680 | 1,682 | 1,667 | 1,667 | -13 | -0.8% | 3,800 |
| 2009/09/04 | 1,675 | 1,700 | 1,675 | 1,680 | +6 | +0.4% | 2,600 |
3851～
3900
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
