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 |
|---|---|---|---|---|---|---|---|
| 2009/07/10 | 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 |
| 2009/06/24 | 1,590 | 1,605 | 1,571 | 1,571 | -19 | -1.2% | 9,500 |
| 2009/06/23 | 1,606 | 1,607 | 1,585 | 1,590 | -16 | -1% | 12,400 |
| 2009/06/22 | 1,629 | 1,629 | 1,606 | 1,606 | -12 | -0.7% | 8,300 |
| 2009/06/19 | 1,630 | 1,630 | 1,614 | 1,618 | -12 | -0.7% | 10,200 |
| 2009/06/18 | 1,608 | 1,630 | 1,608 | 1,630 | +35 | +2.2% | 6,300 |
| 2009/06/17 | 1,608 | 1,632 | 1,595 | 1,595 | -10 | -0.6% | 4,700 |
| 2009/06/16 | 1,638 | 1,639 | 1,601 | 1,605 | -23 | -1.4% | 8,600 |
| 2009/06/15 | 1,624 | 1,637 | 1,623 | 1,628 | +5 | +0.3% | 3,700 |
| 2009/06/12 | 1,624 | 1,624 | 1,605 | 1,623 | -6 | -0.4% | 11,700 |
| 2009/06/11 | 1,632 | 1,638 | 1,629 | 1,629 | -3 | -0.2% | 2,800 |
| 2009/06/10 | 1,646 | 1,646 | 1,627 | 1,632 | +5 | +0.3% | 4,600 |
| 2009/06/09 | 1,635 | 1,635 | 1,627 | 1,627 | -5 | -0.3% | 2,400 |
| 2009/06/08 | 1,640 | 1,640 | 1,631 | 1,632 | +6 | +0.4% | 4,100 |
| 2009/06/05 | 1,638 | 1,640 | 1,625 | 1,626 | -12 | -0.7% | 4,500 |
| 2009/06/04 | 1,633 | 1,640 | 1,633 | 1,638 | +13 | +0.8% | 6,400 |
| 2009/06/03 | 1,631 | 1,633 | 1,625 | 1,625 | ±0 | ±0% | 3,100 |
| 2009/06/02 | 1,640 | 1,644 | 1,625 | 1,625 | -13 | -0.8% | 7,500 |
| 2009/06/01 | 1,633 | 1,645 | 1,633 | 1,638 | +8 | +0.5% | 5,400 |
| 2009/05/29 | 1,632 | 1,641 | 1,627 | 1,630 | -19 | -1.2% | 2,600 |
| 2009/05/28 | 1,639 | 1,650 | 1,639 | 1,649 | +24 | +1.5% | 2,700 |
| 2009/05/27 | 1,625 | 1,640 | 1,625 | 1,625 | -4 | -0.2% | 3,200 |
| 2009/05/26 | 1,640 | 1,642 | 1,623 | 1,629 | +1 | +0.1% | 6,900 |
| 2009/05/25 | 1,640 | 1,640 | 1,628 | 1,628 | -2 | -0.1% | 3,800 |
| 2009/05/22 | 1,625 | 1,650 | 1,625 | 1,630 | -12 | -0.7% | 3,000 |
| 2009/05/21 | 1,630 | 1,642 | 1,627 | 1,642 | -3 | -0.2% | 1,500 |
| 2009/05/20 | 1,630 | 1,645 | 1,630 | 1,645 | -13 | -0.8% | 5,800 |
| 2009/05/19 | 1,636 | 1,658 | 1,625 | 1,658 | +34 | +2.1% | 7,600 |
| 2009/05/18 | 1,650 | 1,650 | 1,623 | 1,624 | -9 | -0.6% | 3,300 |
| 2009/05/15 | 1,665 | 1,665 | 1,631 | 1,633 | +3 | +0.2% | 3,100 |
| 2009/05/14 | 1,670 | 1,670 | 1,630 | 1,630 | -59 | -3.5% | 5,000 |
| 2009/05/13 | 1,675 | 1,689 | 1,668 | 1,689 | +19 | +1.1% | 1,400 |
| 2009/05/12 | 1,670 | 1,672 | 1,641 | 1,670 | +40 | +2.5% | 3,000 |
| 2009/05/11 | 1,654 | 1,655 | 1,630 | 1,630 | -28 | -1.7% | 3,500 |
| 2009/05/08 | 1,714 | 1,715 | 1,655 | 1,658 | -57 | -3.3% | 12,500 |
| 2009/05/07 | 1,718 | 1,718 | 1,715 | 1,715 | -4 | -0.2% | 200 |
| 2009/05/01 | 1,700 | 1,725 | 1,673 | 1,719 | -11 | -0.6% | 3,000 |
| 2009/04/30 | 1,673 | 1,730 | 1,673 | 1,730 | +130 | +8.1% | 7,000 |
| 2009/04/28 | 1,670 | 1,672 | 1,600 | 1,600 | -69 | -4.1% | 5,200 |
3901～
3950
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
