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 |
|---|---|---|---|---|---|---|---|
| 2007/02/01 | 3,220 | 3,220 | 3,160 | 3,160 | -50 | -1.6% | 22,800 |
| 2007/01/31 | 3,200 | 3,210 | 3,190 | 3,210 | +20 | +0.6% | 8,100 |
| 2007/01/30 | 3,170 | 3,210 | 3,160 | 3,190 | +10 | +0.3% | 5,900 |
| 2007/01/29 | 3,160 | 3,200 | 3,120 | 3,180 | +50 | +1.6% | 16,200 |
| 2007/01/26 | 3,100 | 3,130 | 3,080 | 3,130 | +30 | +1% | 4,900 |
| 2007/01/25 | 3,090 | 3,110 | 3,080 | 3,100 | -20 | -0.6% | 7,400 |
| 2007/01/24 | 3,190 | 3,200 | 3,120 | 3,120 | -70 | -2.2% | 24,000 |
| 2007/01/23 | 3,180 | 3,210 | 3,160 | 3,190 | -10 | -0.3% | 30,200 |
| 2007/01/22 | 3,220 | 3,260 | 3,150 | 3,200 | +225 | +7.6% | 44,500 |
| 2007/01/19 | 3,000 | 3,000 | 2,945 | 2,975 | +30 | +1% | 25,400 |
| 2007/01/18 | 2,945 | 2,970 | 2,945 | 2,945 | +15 | +0.5% | 9,100 |
| 2007/01/17 | 2,925 | 2,930 | 2,925 | 2,930 | +10 | +0.3% | 3,500 |
| 2007/01/16 | 2,870 | 2,920 | 2,870 | 2,920 | +50 | +1.7% | 7,100 |
| 2007/01/15 | 2,860 | 2,870 | 2,850 | 2,870 | +20 | +0.7% | 11,900 |
| 2007/01/12 | 2,830 | 2,850 | 2,830 | 2,850 | +10 | +0.4% | 3,700 |
| 2007/01/11 | 2,815 | 2,880 | 2,815 | 2,840 | +30 | +1.1% | 3,800 |
| 2007/01/10 | 2,855 | 2,855 | 2,810 | 2,810 | -45 | -1.6% | 3,900 |
| 2007/01/09 | 2,825 | 2,885 | 2,825 | 2,855 | +35 | +1.2% | 14,700 |
| 2007/01/05 | 2,835 | 2,840 | 2,800 | 2,820 | -35 | -1.2% | 3,100 |
| 2007/01/04 | 2,825 | 2,860 | 2,825 | 2,855 | +60 | +2.1% | 1,100 |
| 2006/12/29 | 2,855 | 2,855 | 2,795 | 2,795 | -25 | -0.9% | 1,200 |
| 2006/12/28 | 2,895 | 2,895 | 2,815 | 2,820 | +45 | +1.6% | 10,000 |
| 2006/12/27 | 2,750 | 2,775 | 2,745 | 2,775 | +25 | +0.9% | 4,800 |
| 2006/12/26 | 2,775 | 2,775 | 2,730 | 2,750 | -30 | -1.1% | 8,000 |
| 2006/12/25 | 2,785 | 2,800 | 2,770 | 2,780 | -45 | -1.6% | 4,700 |
| 2006/12/22 | 2,860 | 2,870 | 2,810 | 2,825 | -30 | -1.1% | 6,200 |
| 2006/12/21 | 2,880 | 2,880 | 2,855 | 2,855 | -25 | -0.9% | 6,500 |
| 2006/12/20 | 2,910 | 2,910 | 2,865 | 2,880 | ±0 | ±0% | 7,200 |
| 2006/12/19 | 2,900 | 2,900 | 2,870 | 2,880 | -5 | -0.2% | 13,000 |
| 2006/12/18 | 2,900 | 2,900 | 2,870 | 2,885 | -15 | -0.5% | 4,000 |
| 2006/12/15 | 2,900 | 2,910 | 2,875 | 2,900 | +35 | +1.2% | 10,500 |
| 2006/12/14 | 2,905 | 2,905 | 2,860 | 2,865 | -60 | -2.1% | 11,900 |
| 2006/12/13 | 2,910 | 2,935 | 2,900 | 2,925 | -5 | -0.2% | 10,500 |
| 2006/12/12 | 2,960 | 2,985 | 2,930 | 2,930 | -30 | -1% | 9,900 |
| 2006/12/11 | 3,010 | 3,010 | 2,960 | 2,960 | -70 | -2.3% | 7,600 |
| 2006/12/08 | 3,030 | 3,070 | 3,010 | 3,030 | -50 | -1.6% | 6,100 |
| 2006/12/07 | 3,010 | 3,080 | 2,990 | 3,080 | +60 | +2% | 15,600 |
| 2006/12/06 | 3,000 | 3,030 | 2,980 | 3,020 | +40 | +1.3% | 10,000 |
| 2006/12/05 | 2,990 | 2,990 | 2,970 | 2,980 | -10 | -0.3% | 9,000 |
| 2006/12/04 | 2,990 | 3,010 | 2,980 | 2,990 | ±0 | ±0% | 3,900 |
| 2006/12/01 | 3,000 | 3,000 | 2,990 | 2,990 | -5 | -0.2% | 11,100 |
| 2006/11/30 | 3,040 | 3,040 | 2,990 | 2,995 | ±0 | ±0% | 23,100 |
| 2006/11/29 | 3,010 | 3,010 | 2,995 | 2,995 | +15 | +0.5% | 10,400 |
| 2006/11/28 | 3,030 | 3,030 | 2,960 | 2,980 | -20 | -0.7% | 7,900 |
| 2006/11/27 | 3,050 | 3,060 | 2,995 | 3,000 | -70 | -2.3% | 4,300 |
| 2006/11/24 | 2,980 | 3,070 | 2,980 | 3,070 | +90 | +3% | 9,300 |
| 2006/11/22 | 3,020 | 3,020 | 2,940 | 2,980 | -120 | -3.9% | 16,000 |
| 2006/11/21 | 3,100 | 3,150 | 3,100 | 3,100 | ±0 | ±0% | 16,500 |
| 2006/11/20 | 3,180 | 3,180 | 3,080 | 3,100 | +60 | +2% | 6,200 |
| 2006/11/17 | 3,200 | 3,200 | 3,040 | 3,040 | -160 | -5% | 11,700 |
4251～
4300
件表示中 / 4494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 | 92,800円 | +5.4% | - | 1.62% | 17.17倍 | 0.35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 |
| 浜木綿 | 450,000円 | +9.3% | +62.3% | 0.22% | 88.25倍 | 6.42倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| Ｙ’Ｓ | 287,700円 | +5.8% | +39.5% | 0.00% | 22.22倍 | 22.76倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理などを直営・ＦＣで展開。営業赤字続き立て直し中 |
| ワッツ | 68,500円 | +1.5% | +54.3% | 2.19% | 14.54倍 | 0.75倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| 梅の花 | 99,000円 | +8.6% | +999.9% | 1.01% | 8.44倍 | 3.30倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
