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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/16 | 3,100 | 3,250 | 3,100 | 3,200 | ±0 | ±0% | 9,800 |
| 2006/11/15 | 3,200 | 3,210 | 3,150 | 3,200 | +120 | +3.9% | 12,400 |
| 2006/11/14 | 2,985 | 3,100 | 2,985 | 3,080 | +135 | +4.6% | 9,900 |
| 2006/11/13 | 2,950 | 2,960 | 2,940 | 2,945 | -75 | -2.5% | 2,200 |
| 2006/11/10 | 3,010 | 3,020 | 2,990 | 3,020 | -10 | -0.3% | 1,200 |
| 2006/11/09 | 3,010 | 3,050 | 2,980 | 3,030 | -20 | -0.7% | 4,400 |
| 2006/11/08 | 3,050 | 3,070 | 3,020 | 3,050 | -10 | -0.3% | 4,300 |
| 2006/11/07 | 3,070 | 3,120 | 3,000 | 3,060 | -60 | -1.9% | 5,500 |
| 2006/11/06 | 3,170 | 3,180 | 3,120 | 3,120 | -60 | -1.9% | 2,200 |
| 2006/11/02 | 3,170 | 3,180 | 3,150 | 3,180 | -10 | -0.3% | 3,000 |
| 2006/11/01 | 3,200 | 3,210 | 3,160 | 3,190 | -40 | -1.2% | 3,300 |
| 2006/10/31 | 3,180 | 3,230 | 3,170 | 3,230 | +30 | +0.9% | 4,100 |
| 2006/10/30 | 3,210 | 3,210 | 3,180 | 3,200 | ±0 | ±0% | 3,600 |
| 2006/10/27 | 3,250 | 3,250 | 3,190 | 3,200 | -10 | -0.3% | 6,700 |
| 2006/10/26 | 3,240 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 4,100 |
| 2006/10/25 | 3,230 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 4,600 |
| 2006/10/24 | 3,230 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 1,800 |
| 2006/10/23 | 3,200 | 3,230 | 3,200 | 3,230 | -20 | -0.6% | 5,500 |
| 2006/10/20 | 3,270 | 3,270 | 3,200 | 3,250 | ±0 | ±0% | 5,400 |
| 2006/10/19 | 3,240 | 3,260 | 3,230 | 3,250 | +10 | +0.3% | 6,400 |
| 2006/10/18 | 3,190 | 3,240 | 3,140 | 3,240 | +40 | +1.3% | 8,300 |
| 2006/10/17 | 3,180 | 3,200 | 3,160 | 3,200 | -10 | -0.3% | 7,000 |
| 2006/10/16 | 3,200 | 3,240 | 3,200 | 3,210 | -10 | -0.3% | 9,100 |
4551～
4600
件表示中 / 4771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 | 83,300円 | +3.7% | +7.0% | 2.40% | 33.15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 |
| スーパーＶ | 63,700円 | -9.5% | - | 0.00% | 26.04倍 | 5.02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 |
| シルバーライフ | 73,800円 | +7.0% | +6.7% | 2.17% | 11.49倍 | 1.22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 |
| ほぼ日 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91倍 | 1.54倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＧＤＯ | 42,600円 | +4.0% | - | 0.00% | - | -1.12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
