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 |
|---|---|---|---|---|---|---|---|
| 2009/01/27 | 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 |
| 2008/11/27 | 1,980 | 2,050 | 1,980 | 2,050 | +70 | +3.5% | 5,400 |
| 2008/11/26 | 1,999 | 2,000 | 1,980 | 1,980 | -20 | -1% | 4,800 |
| 2008/11/25 | 1,968 | 2,000 | 1,912 | 2,000 | +32 | +1.6% | 6,900 |
| 2008/11/21 | 1,940 | 1,968 | 1,881 | 1,968 | +6 | +0.3% | 5,900 |
| 2008/11/20 | 1,960 | 1,967 | 1,875 | 1,962 | -108 | -5.2% | 11,600 |
| 2008/11/19 | 2,065 | 2,070 | 2,025 | 2,070 | +15 | +0.7% | 7,400 |
| 2008/11/18 | 1,990 | 2,060 | 1,970 | 2,055 | +65 | +3.3% | 6,000 |
| 2008/11/17 | 1,911 | 2,045 | 1,911 | 1,990 | +90 | +4.7% | 6,600 |
| 2008/11/14 | 1,921 | 1,970 | 1,900 | 1,900 | -15 | -0.8% | 8,400 |
| 2008/11/13 | 1,841 | 1,961 | 1,841 | 1,915 | -23 | -1.2% | 5,400 |
| 2008/11/12 | 1,952 | 1,963 | 1,930 | 1,938 | -14 | -0.7% | 8,200 |
| 2008/11/11 | 1,992 | 2,025 | 1,930 | 1,952 | -38 | -1.9% | 10,900 |
4051～
4100
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
