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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 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 |
| 2006/08/24 | 3,410 | 3,410 | 3,340 | 3,380 | -30 | -0.9% | 11,700 |
| 2006/08/23 | 3,420 | 3,420 | 3,390 | 3,410 | +20 | +0.6% | 2,900 |
| 2006/08/22 | 3,410 | 3,480 | 3,390 | 3,390 | -30 | -0.9% | 14,200 |
| 2006/08/21 | 3,450 | 3,450 | 3,410 | 3,420 | -40 | -1.2% | 3,700 |
| 2006/08/18 | 3,390 | 3,460 | 3,390 | 3,460 | +90 | +2.7% | 30,700 |
| 2006/08/17 | 3,360 | 3,370 | 3,340 | 3,370 | +20 | +0.6% | 10,000 |
| 2006/08/16 | 3,360 | 3,370 | 3,330 | 3,350 | -10 | -0.3% | 2,800 |
| 2006/08/15 | 3,360 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 2,400 |
| 2006/08/14 | 3,330 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 3,300 |
| 2006/08/11 | 3,310 | 3,350 | 3,310 | 3,340 | +10 | +0.3% | 5,600 |
| 2006/08/10 | 3,320 | 3,370 | 3,320 | 3,330 | -30 | -0.9% | 3,800 |
| 2006/08/09 | 3,360 | 3,360 | 3,310 | 3,360 | ±0 | ±0% | 5,300 |
| 2006/08/08 | 3,350 | 3,370 | 3,340 | 3,360 | +10 | +0.3% | 10,400 |
| 2006/08/07 | 3,340 | 3,360 | 3,320 | 3,350 | +20 | +0.6% | 14,500 |
| 2006/08/04 | 3,210 | 3,330 | 3,210 | 3,330 | +120 | +3.7% | 25,100 |
| 2006/08/03 | 3,180 | 3,210 | 3,140 | 3,210 | +30 | +0.9% | 9,600 |
4601～
4650
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
