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 |
|---|---|---|---|---|---|---|---|
| 2009/02/13 | 1,578 | 1,600 | 1,578 | 1,590 | +31 | +2% | 8,900 |
| 2009/02/12 | 1,572 | 1,573 | 1,540 | 1,559 | -30 | -1.9% | 11,200 |
| 2009/02/10 | 1,610 | 1,610 | 1,585 | 1,589 | +49 | +3.2% | 9,300 |
| 2009/02/09 | 1,554 | 1,557 | 1,525 | 1,540 | -74 | -4.6% | 16,900 |
| 2009/02/06 | 1,650 | 1,655 | 1,600 | 1,614 | -36 | -2.2% | 19,000 |
| 2009/02/05 | 1,678 | 1,678 | 1,635 | 1,650 | -8 | -0.5% | 12,300 |
| 2009/02/04 | 1,638 | 1,680 | 1,600 | 1,658 | +50 | +3.1% | 5,500 |
| 2009/02/03 | 1,675 | 1,702 | 1,608 | 1,608 | -92 | -5.4% | 6,700 |
| 2009/02/02 | 1,756 | 1,756 | 1,700 | 1,700 | -86 | -4.8% | 6,000 |
| 2009/01/30 | 1,750 | 1,796 | 1,749 | 1,786 | +18 | +1% | 6,000 |
| 2009/01/29 | 1,768 | 1,769 | 1,750 | 1,768 | -2 | -0.1% | 4,200 |
| 2009/01/28 | 1,819 | 1,819 | 1,757 | 1,770 | +8 | +0.5% | 4,500 |
| 2009/01/27 | 1,770 | 1,790 | 1,758 | 1,762 | +22 | +1.3% | 4,800 |
| 2009/01/26 | 1,773 | 1,786 | 1,740 | 1,740 | ±0 | ±0% | 4,300 |
| 2009/01/23 | 1,761 | 1,761 | 1,739 | 1,740 | -58 | -3.2% | 7,700 |
| 2009/01/22 | 1,800 | 1,801 | 1,742 | 1,798 | +74 | +4.3% | 8,200 |
| 2009/01/21 | 1,758 | 1,767 | 1,724 | 1,724 | -57 | -3.2% | 13,900 |
| 2009/01/20 | 1,804 | 1,830 | 1,780 | 1,781 | -23 | -1.3% | 27,100 |
| 2009/01/19 | 1,850 | 1,870 | 1,790 | 1,804 | -29 | -1.6% | 22,600 |
| 2009/01/16 | 1,837 | 1,850 | 1,830 | 1,833 | -35 | -1.9% | 14,200 |
| 2009/01/15 | 1,846 | 1,888 | 1,820 | 1,868 | -8 | -0.4% | 11,100 |
| 2009/01/14 | 1,830 | 1,919 | 1,789 | 1,876 | +46 | +2.5% | 19,400 |
| 2009/01/13 | 1,980 | 1,980 | 1,830 | 1,830 | -152 | -7.7% | 26,500 |
| 2009/01/09 | 2,030 | 2,030 | 1,971 | 1,982 | +5 | +0.3% | 23,300 |
| 2009/01/08 | 1,972 | 2,015 | 1,968 | 1,977 | -53 | -2.6% | 20,300 |
| 2009/01/07 | 1,971 | 2,050 | 1,965 | 2,030 | +89 | +4.6% | 37,600 |
| 2009/01/06 | 2,020 | 2,020 | 1,931 | 1,941 | -59 | -3% | 60,000 |
| 2009/01/05 | 2,060 | 2,060 | 2,000 | 2,000 | -55 | -2.7% | 3,300 |
| 2008/12/30 | 1,956 | 2,055 | 1,956 | 2,055 | +124 | +6.4% | 10,900 |
| 2008/12/29 | 1,940 | 1,945 | 1,915 | 1,931 | +5 | +0.3% | 25,800 |
| 2008/12/26 | 1,900 | 1,944 | 1,872 | 1,926 | -4 | -0.2% | 29,000 |
| 2008/12/25 | 1,829 | 1,930 | 1,829 | 1,930 | +103 | +5.6% | 101,700 |
| 2008/12/24 | 1,949 | 1,949 | 1,800 | 1,827 | -93 | -4.8% | 102,300 |
| 2008/12/22 | 1,965 | 1,988 | 1,920 | 1,920 | -40 | -2% | 39,500 |
| 2008/12/19 | 2,055 | 2,055 | 1,905 | 1,960 | -38 | -1.9% | 59,400 |
| 2008/12/18 | 1,976 | 2,015 | 1,955 | 1,998 | +52 | +2.7% | 29,000 |
| 2008/12/17 | 2,000 | 2,015 | 1,941 | 1,946 | -25 | -1.3% | 21,600 |
| 2008/12/16 | 1,960 | 1,971 | 1,916 | 1,971 | +17 | +0.9% | 10,200 |
| 2008/12/15 | 1,981 | 1,995 | 1,954 | 1,954 | -26 | -1.3% | 6,400 |
| 2008/12/12 | 1,973 | 1,982 | 1,941 | 1,980 | +7 | +0.4% | 11,000 |
| 2008/12/11 | 1,969 | 1,980 | 1,936 | 1,973 | -18 | -0.9% | 6,400 |
| 2008/12/10 | 2,000 | 2,000 | 1,961 | 1,991 | -9 | -0.5% | 4,300 |
| 2008/12/09 | 2,000 | 2,000 | 1,970 | 2,000 | ±0 | ±0% | 4,500 |
| 2008/12/08 | 2,005 | 2,010 | 1,990 | 2,000 | -15 | -0.7% | 6,800 |
| 2008/12/05 | 1,971 | 2,045 | 1,971 | 2,015 | +45 | +2.3% | 6,800 |
| 2008/12/04 | 2,035 | 2,040 | 1,952 | 1,970 | -60 | -3% | 5,400 |
| 2008/12/03 | 1,941 | 2,030 | 1,935 | 2,030 | +119 | +6.2% | 5,200 |
| 2008/12/02 | 2,000 | 2,000 | 1,911 | 1,911 | -89 | -4.5% | 5,400 |
| 2008/12/01 | 2,050 | 2,050 | 1,990 | 2,000 | -10 | -0.5% | 1,800 |
| 2008/11/28 | 2,065 | 2,070 | 1,985 | 2,010 | -40 | -2% | 6,800 |
4001～
4050
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
