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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 2006/10/13 | 3,200 | 3,240 | 3,150 | 3,220 | -80 | -2.4% | 13,700 |
| 2006/10/12 | 3,290 | 3,300 | 3,230 | 3,300 | ±0 | ±0% | 6,300 |
| 2006/10/11 | 3,210 | 3,310 | 3,210 | 3,300 | +40 | +1.2% | 13,100 |
| 2006/10/10 | 3,230 | 3,260 | 3,210 | 3,260 | -20 | -0.6% | 12,200 |
| 2006/10/06 | 3,200 | 3,280 | 3,190 | 3,280 | +70 | +2.2% | 7,300 |
| 2006/10/05 | 3,180 | 3,230 | 3,180 | 3,210 | +60 | +1.9% | 11,300 |
| 2006/10/04 | 3,150 | 3,160 | 3,150 | 3,150 | -50 | -1.6% | 3,000 |
| 2006/10/03 | 3,200 | 3,200 | 3,150 | 3,200 | -10 | -0.3% | 4,300 |
| 2006/10/02 | 3,200 | 3,210 | 3,150 | 3,210 | +10 | +0.3% | 4,300 |
| 2006/09/29 | 3,200 | 3,220 | 3,150 | 3,200 | +30 | +0.9% | 10,100 |
| 2006/09/28 | 3,200 | 3,200 | 3,150 | 3,170 | -60 | -1.9% | 3,900 |
| 2006/09/27 | 3,140 | 3,230 | 3,130 | 3,230 | +110 | +3.5% | 14,300 |
| 2006/09/26 | 3,110 | 3,130 | 3,100 | 3,120 | ±0 | ±0% | 4,300 |
| 2006/09/25 | 3,140 | 3,140 | 3,110 | 3,120 | -30 | -1% | 1,400 |
| 2006/09/22 | 3,150 | 3,150 | 3,130 | 3,150 | +40 | +1.3% | 4,500 |
| 2006/09/21 | 3,100 | 3,110 | 3,100 | 3,110 | +30 | +1% | 4,700 |
| 2006/09/20 | 3,100 | 3,100 | 3,020 | 3,080 | +80 | +2.7% | 6,300 |
| 2006/09/19 | 3,100 | 3,110 | 2,985 | 3,000 | -110 | -3.5% | 8,400 |
| 2006/09/15 | 3,140 | 3,160 | 3,100 | 3,110 | -20 | -0.6% | 8,800 |
| 2006/09/14 | 3,140 | 3,160 | 3,130 | 3,130 | -60 | -1.9% | 2,200 |
| 2006/09/13 | 3,140 | 3,190 | 3,100 | 3,190 | +50 | +1.6% | 5,100 |
| 2006/09/12 | 3,200 | 3,200 | 3,130 | 3,140 | -60 | -1.9% | 1,400 |
| 2006/09/11 | 3,150 | 3,210 | 3,130 | 3,200 | +70 | +2.2% | 4,000 |
| 2006/09/08 | 3,150 | 3,150 | 3,100 | 3,130 | -30 | -0.9% | 3,100 |
| 2006/09/07 | 3,220 | 3,220 | 3,160 | 3,160 | -50 | -1.6% | 9,400 |
| 2006/09/06 | 3,230 | 3,230 | 3,200 | 3,210 | -30 | -0.9% | 3,700 |
| 2006/09/05 | 3,190 | 3,240 | 3,190 | 3,240 | +50 | +1.6% | 3,800 |
| 2006/09/04 | 3,170 | 3,190 | 3,160 | 3,190 | -10 | -0.3% | 8,100 |
| 2006/09/01 | 3,170 | 3,230 | 3,170 | 3,200 | -40 | -1.2% | 9,000 |
| 2006/08/31 | 3,270 | 3,280 | 3,230 | 3,240 | -40 | -1.2% | 5,700 |
| 2006/08/30 | 3,300 | 3,300 | 3,270 | 3,280 | -70 | -2.1% | 1,100 |
| 2006/08/29 | 3,300 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 4,300 |
| 2006/08/28 | 3,300 | 3,360 | 3,240 | 3,300 | -120 | -3.5% | 11,200 |
| 2006/08/25 | 3,390 | 3,430 | 3,330 | 3,420 | +40 | +1.2% | 11,900 |
4551～
4600
件表示中 / 4737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 |
| リネットＪＰＮ | 56,100円 | -14.4% | - | 0.00% | 40.94倍 | 12.82倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＮＡＴＴＹＨＤ | 328,000円 | +18.1% | - | 0.30% | 801.96倍 | 3.53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。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
