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 |
|---|---|---|---|---|---|---|---|
| 2008/04/18 | 2,025 | 2,025 | 1,831 | 1,869 | -136 | -6.8% | 29,900 |
| 2008/04/17 | 1,956 | 2,005 | 1,950 | 2,005 | +50 | +2.6% | 13,300 |
| 2008/04/16 | 1,950 | 1,979 | 1,950 | 1,955 | +18 | +0.9% | 12,700 |
| 2008/04/15 | 1,970 | 1,995 | 1,937 | 1,937 | +27 | +1.4% | 13,200 |
| 2008/04/14 | 1,820 | 1,930 | 1,800 | 1,910 | +110 | +6.1% | 22,400 |
| 2008/04/11 | 1,821 | 1,850 | 1,800 | 1,800 | -21 | -1.2% | 5,200 |
| 2008/04/10 | 1,833 | 1,835 | 1,801 | 1,821 | -14 | -0.8% | 3,700 |
| 2008/04/09 | 1,801 | 1,840 | 1,776 | 1,835 | +35 | +1.9% | 5,900 |
| 2008/04/08 | 1,790 | 1,818 | 1,790 | 1,800 | +11 | +0.6% | 1,300 |
| 2008/04/07 | 1,804 | 1,810 | 1,789 | 1,789 | -15 | -0.8% | 1,900 |
| 2008/04/04 | 1,815 | 1,815 | 1,790 | 1,804 | -10 | -0.6% | 2,500 |
| 2008/04/03 | 1,886 | 1,886 | 1,790 | 1,814 | -72 | -3.8% | 4,400 |
| 2008/04/02 | 1,864 | 1,910 | 1,850 | 1,886 | -3 | -0.2% | 3,400 |
| 2008/04/01 | 1,855 | 1,899 | 1,855 | 1,889 | +4 | +0.2% | 1,500 |
| 2008/03/31 | 1,933 | 1,933 | 1,818 | 1,885 | -50 | -2.6% | 2,900 |
| 2008/03/28 | 1,934 | 1,939 | 1,920 | 1,935 | +61 | +3.3% | 4,000 |
| 2008/03/27 | 1,810 | 1,900 | 1,810 | 1,874 | +24 | +1.3% | 3,200 |
| 2008/03/26 | 1,788 | 1,850 | 1,788 | 1,850 | +70 | +3.9% | 5,300 |
| 2008/03/25 | 1,762 | 1,780 | 1,757 | 1,780 | +48 | +2.8% | 3,200 |
| 2008/03/24 | 1,750 | 1,759 | 1,678 | 1,732 | -18 | -1% | 3,600 |
| 2008/03/21 | 1,676 | 1,750 | 1,676 | 1,750 | +46 | +2.7% | 4,400 |
| 2008/03/19 | 1,730 | 1,750 | 1,700 | 1,704 | +35 | +2.1% | 8,100 |
| 2008/03/18 | 1,601 | 1,669 | 1,601 | 1,669 | +63 | +3.9% | 4,900 |
| 2008/03/17 | 1,600 | 1,630 | 1,600 | 1,606 | -13 | -0.8% | 5,500 |
| 2008/03/14 | 1,580 | 1,624 | 1,580 | 1,619 | +29 | +1.8% | 14,700 |
| 2008/03/13 | 1,603 | 1,617 | 1,590 | 1,590 | -17 | -1.1% | 17,000 |
| 2008/03/12 | 1,619 | 1,625 | 1,607 | 1,607 | -11 | -0.7% | 1,100 |
| 2008/03/11 | 1,600 | 1,618 | 1,590 | 1,618 | +17 | +1.1% | 6,900 |
| 2008/03/10 | 1,640 | 1,640 | 1,580 | 1,601 | -19 | -1.2% | 6,400 |
| 2008/03/07 | 1,630 | 1,648 | 1,617 | 1,620 | -11 | -0.7% | 12,300 |
| 2008/03/06 | 1,625 | 1,638 | 1,620 | 1,631 | +3 | +0.2% | 3,200 |
| 2008/03/05 | 1,610 | 1,656 | 1,610 | 1,628 | +30 | +1.9% | 5,100 |
| 2008/03/04 | 1,600 | 1,611 | 1,581 | 1,598 | -3 | -0.2% | 4,500 |
| 2008/03/03 | 1,602 | 1,606 | 1,601 | 1,601 | -19 | -1.2% | 7,300 |
| 2008/02/29 | 1,645 | 1,647 | 1,620 | 1,620 | -30 | -1.8% | 10,000 |
| 2008/02/28 | 1,683 | 1,683 | 1,649 | 1,650 | -32 | -1.9% | 16,000 |
| 2008/02/27 | 1,650 | 1,682 | 1,650 | 1,682 | +31 | +1.9% | 3,700 |
| 2008/02/26 | 1,677 | 1,677 | 1,650 | 1,651 | -26 | -1.6% | 4,900 |
| 2008/02/25 | 1,699 | 1,700 | 1,659 | 1,677 | +26 | +1.6% | 3,700 |
| 2008/02/22 | 1,697 | 1,697 | 1,651 | 1,651 | -16 | -1% | 1,000 |
| 2008/02/21 | 1,694 | 1,709 | 1,659 | 1,667 | -27 | -1.6% | 4,800 |
| 2008/02/20 | 1,778 | 1,780 | 1,677 | 1,694 | -4 | -0.2% | 8,700 |
| 2008/02/19 | 1,699 | 1,699 | 1,664 | 1,698 | +24 | +1.4% | 6,600 |
| 2008/02/18 | 1,654 | 1,681 | 1,652 | 1,674 | -10 | -0.6% | 2,500 |
| 2008/02/15 | 1,700 | 1,700 | 1,651 | 1,684 | -43 | -2.5% | 10,400 |
| 2008/02/14 | 1,740 | 1,750 | 1,701 | 1,727 | +7 | +0.4% | 8,200 |
| 2008/02/13 | 1,651 | 1,720 | 1,646 | 1,720 | +70 | +4.2% | 20,600 |
| 2008/02/12 | 1,678 | 1,678 | 1,650 | 1,650 | -29 | -1.7% | 9,100 |
| 2008/02/08 | 1,646 | 1,684 | 1,616 | 1,679 | +63 | +3.9% | 9,200 |
| 2008/02/07 | 1,615 | 1,620 | 1,615 | 1,616 | -4 | -0.2% | 13,400 |
4201～
4250
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
