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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 3,050 | 3,110 | 3,050 | 3,110 | +30 | +1% | 16,700 |
| 2006/05/22 | 3,210 | 3,270 | 3,080 | 3,080 | -110 | -3.4% | 21,600 |
| 2006/05/19 | 3,120 | 3,200 | 3,090 | 3,190 | +10 | +0.3% | 11,700 |
| 2006/05/18 | 3,150 | 3,180 | 3,100 | 3,180 | -60 | -1.9% | 16,000 |
| 2006/05/17 | 3,250 | 3,250 | 3,080 | 3,240 | +30 | +0.9% | 11,800 |
| 2006/05/16 | 3,360 | 3,360 | 3,170 | 3,210 | -170 | -5% | 33,500 |
| 2006/05/15 | 3,390 | 3,390 | 3,320 | 3,380 | -30 | -0.9% | 8,700 |
| 2006/05/12 | 3,390 | 3,440 | 3,310 | 3,410 | +10 | +0.3% | 25,300 |
| 2006/05/11 | 3,350 | 3,440 | 3,320 | 3,400 | +60 | +1.8% | 54,600 |
| 2006/05/10 | 3,420 | 3,420 | 3,310 | 3,340 | -110 | -3.2% | 25,800 |
| 2006/05/09 | 3,480 | 3,490 | 3,440 | 3,450 | -30 | -0.9% | 21,000 |
| 2006/05/08 | 3,480 | 3,500 | 3,440 | 3,480 | +40 | +1.2% | 27,100 |
| 2006/05/02 | 3,420 | 3,460 | 3,390 | 3,440 | +10 | +0.3% | 15,900 |
| 2006/05/01 | 3,480 | 3,500 | 3,420 | 3,430 | -50 | -1.4% | 12,900 |
| 2006/04/28 | 3,530 | 3,530 | 3,420 | 3,480 | -30 | -0.9% | 41,500 |
| 2006/04/27 | 3,390 | 3,540 | 3,340 | 3,510 | +160 | +4.8% | 100,600 |
| 2006/04/26 | 3,330 | 3,400 | 3,280 | 3,350 | +70 | +2.1% | 41,800 |
| 2006/04/25 | 3,120 | 3,300 | 3,120 | 3,280 | +160 | +5.1% | 31,700 |
| 2006/04/24 | 3,090 | 3,160 | 3,050 | 3,120 | -60 | -1.9% | 31,400 |
| 2006/04/21 | 3,320 | 3,330 | 3,180 | 3,180 | -140 | -4.2% | 54,500 |
| 2006/04/20 | 3,420 | 3,460 | 3,320 | 3,320 | -150 | -4.3% | 38,400 |
| 2006/04/19 | 3,450 | 3,500 | 3,380 | 3,470 | ±0 | ±0% | 40,900 |
| 2006/04/18 | 3,370 | 3,520 | 3,340 | 3,470 | ±0 | ±0% | 74,900 |
| 2006/04/17 | 3,550 | 3,560 | 3,450 | 3,470 | -60 | -1.7% | 95,500 |
| 2006/04/14 | 3,410 | 3,560 | 3,350 | 3,530 | +80 | +2.3% | 143,500 |
| 2006/04/13 | 3,360 | 3,480 | 3,230 | 3,450 | +30 | +0.9% | 220,800 |
| 2006/04/12 | 3,330 | 3,440 | 3,300 | 3,420 | +100 | +3% | 113,900 |
| 2006/04/11 | 3,320 | 3,420 | 3,270 | 3,320 | -10 | -0.3% | 109,000 |
| 2006/04/10 | 3,190 | 3,350 | 3,190 | 3,330 | +140 | +4.4% | 129,400 |
| 2006/04/07 | 3,190 | 3,200 | 3,110 | 3,190 | -20 | -0.6% | 75,800 |
| 2006/04/06 | 2,980 | 3,210 | 2,980 | 3,210 | +235 | +7.9% | 134,700 |
| 2006/04/05 | 2,980 | 3,010 | 2,955 | 2,975 | -5 | -0.2% | 32,100 |
| 2006/04/04 | 3,020 | 3,030 | 2,980 | 2,980 | -20 | -0.7% | 28,700 |
| 2006/04/03 | 3,050 | 3,050 | 2,990 | 3,000 | -60 | -2% | 37,400 |
| 2006/03/31 | 3,100 | 3,100 | 3,020 | 3,060 | -10 | -0.3% | 59,400 |
| 2006/03/30 | 3,040 | 3,120 | 3,010 | 3,070 | +60 | +2% | 91,400 |
| 2006/03/29 | 2,985 | 3,010 | 2,910 | 3,010 | +25 | +0.8% | 31,500 |
| 2006/03/28 | 3,060 | 3,060 | 2,950 | 2,985 | -55 | -1.8% | 24,200 |
| 2006/03/27 | 3,100 | 3,100 | 2,910 | 3,040 | -30 | -1% | 66,900 |
| 2006/03/24 | 3,000 | 3,070 | 2,980 | 3,070 | +30 | +1% | 58,900 |
| 2006/03/23 | 2,970 | 3,050 | 2,960 | 3,040 | +20 | +0.7% | 40,300 |
| 2006/03/22 | 2,850 | 3,040 | 2,840 | 3,020 | +185 | +6.5% | 98,600 |
| 2006/03/20 | 2,830 | 2,865 | 2,825 | 2,835 | -10 | -0.4% | 37,000 |
| 2006/03/17 | 2,840 | 2,845 | 2,820 | 2,845 | +15 | +0.5% | 14,700 |
| 2006/03/16 | 2,830 | 2,855 | 2,820 | 2,830 | ±0 | ±0% | 31,600 |
| 2006/03/15 | 2,850 | 2,850 | 2,830 | 2,830 | -10 | -0.4% | 23,100 |
| 2006/03/14 | 2,850 | 2,855 | 2,830 | 2,840 | -5 | -0.2% | 27,100 |
| 2006/03/13 | 2,880 | 2,890 | 2,845 | 2,845 | -15 | -0.5% | 36,400 |
| 2006/03/10 | 2,860 | 2,880 | 2,850 | 2,860 | -5 | -0.2% | 25,600 |
| 2006/03/09 | 2,830 | 2,870 | 2,825 | 2,865 | +55 | +2% | 32,200 |
4701～
4750
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
