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 |
|---|---|---|---|---|---|---|---|
| 2009/04/09 | 1,630 | 1,651 | 1,630 | 1,631 | +1 | +0.1% | 5,400 |
| 2009/04/08 | 1,600 | 1,654 | 1,581 | 1,630 | ±0 | ±0% | 5,600 |
| 2009/04/07 | 1,630 | 1,640 | 1,630 | 1,630 | -20 | -1.2% | 4,200 |
| 2009/04/06 | 1,633 | 1,650 | 1,630 | 1,650 | -9 | -0.5% | 5,600 |
| 2009/04/03 | 1,650 | 1,660 | 1,631 | 1,659 | -5 | -0.3% | 4,400 |
| 2009/04/02 | 1,687 | 1,699 | 1,658 | 1,664 | -23 | -1.4% | 7,100 |
| 2009/04/01 | 1,680 | 1,687 | 1,656 | 1,687 | -14 | -0.8% | 2,300 |
| 2009/03/31 | 1,700 | 1,710 | 1,640 | 1,701 | -15 | -0.9% | 3,200 |
| 2009/03/30 | 1,770 | 1,770 | 1,713 | 1,716 | +13 | +0.8% | 4,000 |
| 2009/03/27 | 1,741 | 1,750 | 1,700 | 1,703 | +9 | +0.5% | 6,000 |
| 2009/03/26 | 1,698 | 1,698 | 1,677 | 1,694 | +26 | +1.6% | 2,500 |
| 2009/03/25 | 1,656 | 1,694 | 1,601 | 1,668 | +12 | +0.7% | 10,300 |
| 2009/03/24 | 1,650 | 1,656 | 1,614 | 1,656 | +12 | +0.7% | 6,800 |
| 2009/03/23 | 1,649 | 1,649 | 1,630 | 1,644 | +32 | +2% | 2,200 |
| 2009/03/19 | 1,650 | 1,650 | 1,600 | 1,612 | -22 | -1.3% | 5,700 |
| 2009/03/18 | 1,604 | 1,635 | 1,595 | 1,634 | +34 | +2.1% | 6,300 |
| 2009/03/17 | 1,659 | 1,659 | 1,599 | 1,600 | -58 | -3.5% | 6,200 |
| 2009/03/16 | 1,667 | 1,667 | 1,605 | 1,658 | +78 | +4.9% | 2,700 |
| 2009/03/13 | 1,590 | 1,590 | 1,550 | 1,580 | +50 | +3.3% | 14,300 |
| 2009/03/12 | 1,518 | 1,530 | 1,510 | 1,530 | +12 | +0.8% | 2,600 |
| 2009/03/11 | 1,505 | 1,520 | 1,505 | 1,518 | -5 | -0.3% | 2,400 |
| 2009/03/10 | 1,530 | 1,530 | 1,485 | 1,523 | +48 | +3.3% | 1,100 |
| 2009/03/09 | 1,499 | 1,499 | 1,475 | 1,475 | -33 | -2.2% | 4,000 |
| 2009/03/06 | 1,480 | 1,508 | 1,455 | 1,508 | +3 | +0.2% | 5,400 |
| 2009/03/05 | 1,474 | 1,510 | 1,460 | 1,505 | +78 | +5.5% | 11,800 |
| 2009/03/04 | 1,457 | 1,457 | 1,421 | 1,427 | +10 | +0.7% | 2,800 |
| 2009/03/03 | 1,478 | 1,478 | 1,411 | 1,417 | -61 | -4.1% | 6,000 |
| 2009/03/02 | 1,481 | 1,485 | 1,470 | 1,478 | -55 | -3.6% | 3,200 |
| 2009/02/27 | 1,563 | 1,563 | 1,510 | 1,533 | +5 | +0.3% | 5,400 |
| 2009/02/26 | 1,520 | 1,536 | 1,515 | 1,528 | -8 | -0.5% | 5,000 |
| 2009/02/25 | 1,565 | 1,568 | 1,520 | 1,536 | -11 | -0.7% | 4,600 |
| 2009/02/24 | 1,491 | 1,547 | 1,491 | 1,547 | +26 | +1.7% | 5,700 |
| 2009/02/23 | 1,579 | 1,592 | 1,515 | 1,521 | -78 | -4.9% | 8,400 |
| 2009/02/20 | 1,600 | 1,600 | 1,572 | 1,599 | +24 | +1.5% | 11,500 |
| 2009/02/19 | 1,600 | 1,607 | 1,570 | 1,575 | -20 | -1.3% | 12,000 |
| 2009/02/18 | 1,618 | 1,618 | 1,562 | 1,595 | +3 | +0.2% | 3,900 |
| 2009/02/17 | 1,591 | 1,592 | 1,560 | 1,592 | -3 | -0.2% | 3,700 |
| 2009/02/16 | 1,644 | 1,644 | 1,580 | 1,595 | +5 | +0.3% | 5,900 |
| 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 |
4001～
4050
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
