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 |
|---|---|---|---|---|---|---|---|
| 2009/09/03 | 1,675 | 1,690 | 1,674 | 1,674 | -13 | -0.8% | 3,400 |
| 2009/09/02 | 1,691 | 1,700 | 1,670 | 1,687 | -28 | -1.6% | 6,900 |
| 2009/09/01 | 1,700 | 1,716 | 1,700 | 1,715 | -2 | -0.1% | 2,600 |
| 2009/08/31 | 1,685 | 1,717 | 1,684 | 1,717 | +22 | +1.3% | 4,100 |
| 2009/08/28 | 1,704 | 1,709 | 1,692 | 1,695 | -5 | -0.3% | 4,300 |
| 2009/08/27 | 1,690 | 1,700 | 1,678 | 1,700 | +10 | +0.6% | 6,200 |
| 2009/08/26 | 1,679 | 1,710 | 1,661 | 1,690 | -49 | -2.8% | 14,700 |
| 2009/08/25 | 1,722 | 1,739 | 1,722 | 1,739 | -1 | -0.1% | 7,000 |
| 2009/08/24 | 1,738 | 1,740 | 1,720 | 1,740 | +7 | +0.4% | 7,100 |
| 2009/08/21 | 1,745 | 1,745 | 1,714 | 1,733 | -13 | -0.7% | 6,800 |
| 2009/08/20 | 1,720 | 1,746 | 1,703 | 1,746 | +43 | +2.5% | 9,600 |
| 2009/08/19 | 1,699 | 1,710 | 1,686 | 1,703 | +11 | +0.7% | 8,500 |
| 2009/08/18 | 1,663 | 1,695 | 1,660 | 1,692 | +31 | +1.9% | 17,300 |
| 2009/08/17 | 1,659 | 1,661 | 1,642 | 1,661 | +22 | +1.3% | 5,900 |
| 2009/08/14 | 1,651 | 1,660 | 1,633 | 1,639 | -7 | -0.4% | 15,000 |
| 2009/08/13 | 1,650 | 1,660 | 1,641 | 1,646 | ±0 | ±0% | 4,900 |
| 2009/08/12 | 1,660 | 1,662 | 1,643 | 1,646 | -23 | -1.4% | 10,100 |
| 2009/08/11 | 1,656 | 1,669 | 1,655 | 1,669 | +18 | +1.1% | 3,100 |
| 2009/08/10 | 1,656 | 1,656 | 1,645 | 1,651 | -2 | -0.1% | 7,400 |
| 2009/08/07 | 1,661 | 1,661 | 1,630 | 1,653 | -7 | -0.4% | 11,300 |
| 2009/08/06 | 1,670 | 1,672 | 1,651 | 1,660 | -12 | -0.7% | 13,100 |
| 2009/08/05 | 1,679 | 1,686 | 1,670 | 1,672 | -7 | -0.4% | 4,500 |
| 2009/08/04 | 1,685 | 1,690 | 1,667 | 1,679 | -6 | -0.4% | 4,800 |
| 2009/08/03 | 1,697 | 1,698 | 1,665 | 1,685 | +15 | +0.9% | 6,700 |
| 2009/07/31 | 1,690 | 1,690 | 1,660 | 1,670 | -6 | -0.4% | 6,400 |
| 2009/07/30 | 1,706 | 1,707 | 1,673 | 1,676 | ±0 | ±0% | 5,300 |
| 2009/07/29 | 1,708 | 1,708 | 1,670 | 1,676 | -3 | -0.2% | 4,500 |
| 2009/07/28 | 1,705 | 1,705 | 1,673 | 1,679 | -24 | -1.4% | 5,500 |
| 2009/07/27 | 1,696 | 1,703 | 1,668 | 1,703 | +25 | +1.5% | 4,200 |
| 2009/07/24 | 1,678 | 1,685 | 1,660 | 1,678 | +18 | +1.1% | 3,800 |
| 2009/07/23 | 1,700 | 1,700 | 1,660 | 1,660 | -35 | -2.1% | 8,100 |
| 2009/07/22 | 1,682 | 1,695 | 1,662 | 1,695 | +33 | +2% | 4,100 |
| 2009/07/21 | 1,666 | 1,676 | 1,658 | 1,662 | -3 | -0.2% | 4,900 |
| 2009/07/17 | 1,662 | 1,683 | 1,650 | 1,665 | -14 | -0.8% | 8,300 |
| 2009/07/16 | 1,665 | 1,688 | 1,655 | 1,679 | +43 | +2.6% | 7,700 |
| 2009/07/15 | 1,685 | 1,685 | 1,636 | 1,636 | -31 | -1.9% | 5,000 |
| 2009/07/14 | 1,666 | 1,667 | 1,636 | 1,667 | +29 | +1.8% | 3,900 |
| 2009/07/13 | 1,716 | 1,716 | 1,638 | 1,638 | -78 | -4.5% | 9,700 |
| 2009/07/10 | 1,754 | 1,754 | 1,691 | 1,716 | -9 | -0.5% | 11,600 |
| 2009/07/09 | 1,720 | 1,727 | 1,711 | 1,725 | +2 | +0.1% | 10,300 |
| 2009/07/08 | 1,725 | 1,725 | 1,711 | 1,723 | -4 | -0.2% | 11,400 |
| 2009/07/07 | 1,720 | 1,728 | 1,698 | 1,727 | +7 | +0.4% | 20,600 |
| 2009/07/06 | 1,664 | 1,730 | 1,649 | 1,720 | +26 | +1.5% | 18,800 |
| 2009/07/03 | 1,660 | 1,694 | 1,638 | 1,694 | +39 | +2.4% | 12,800 |
| 2009/07/02 | 1,642 | 1,665 | 1,640 | 1,655 | +15 | +0.9% | 5,800 |
| 2009/07/01 | 1,634 | 1,660 | 1,632 | 1,640 | +2 | +0.1% | 9,200 |
| 2009/06/30 | 1,645 | 1,650 | 1,620 | 1,638 | +7 | +0.4% | 13,400 |
| 2009/06/29 | 1,649 | 1,655 | 1,621 | 1,631 | -13 | -0.8% | 10,200 |
| 2009/06/26 | 1,660 | 1,660 | 1,640 | 1,644 | +56 | +3.5% | 10,900 |
| 2009/06/25 | 1,576 | 1,590 | 1,560 | 1,588 | +17 | +1.1% | 9,700 |
3901～
3950
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
