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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,271 | 1,294 | 1,260 | 1,279 | +8 | +0.6% | 5,700 |
2020/11/17 | 1,310 | 1,310 | 1,268 | 1,271 | -43 | -3.3% | 9,100 |
2020/11/16 | 1,271 | 1,326 | 1,271 | 1,314 | +32 | +2.5% | 12,900 |
2020/11/13 | 1,279 | 1,294 | 1,279 | 1,282 | -3 | -0.2% | 4,000 |
2020/11/12 | 1,330 | 1,335 | 1,275 | 1,285 | -35 | -2.7% | 10,800 |
2020/11/11 | 1,295 | 1,339 | 1,278 | 1,320 | +31 | +2.4% | 12,000 |
2020/11/10 | 1,340 | 1,350 | 1,270 | 1,289 | -67 | -4.9% | 13,000 |
2020/11/09 | 1,343 | 1,362 | 1,330 | 1,356 | +27 | +2% | 13,300 |
2020/11/06 | 1,349 | 1,349 | 1,306 | 1,329 | -21 | -1.6% | 7,600 |
2020/11/05 | 1,302 | 1,350 | 1,302 | 1,350 | +62 | +4.8% | 8,200 |
2020/11/04 | 1,295 | 1,300 | 1,243 | 1,288 | +1 | +0.1% | 10,100 |
2020/11/02 | 1,286 | 1,297 | 1,272 | 1,287 | +31 | +2.5% | 7,900 |
2020/10/30 | 1,357 | 1,357 | 1,221 | 1,256 | -100 | -7.4% | 10,200 |
2020/10/29 | 1,372 | 1,380 | 1,355 | 1,356 | -29 | -2.1% | 4,000 |
2020/10/28 | 1,386 | 1,386 | 1,354 | 1,385 | -2 | -0.1% | 5,300 |
2020/10/27 | 1,338 | 1,387 | 1,338 | 1,387 | +30 | +2.2% | 5,800 |
2020/10/26 | 1,355 | 1,383 | 1,355 | 1,357 | -13 | -0.9% | 5,500 |
2020/10/23 | 1,336 | 1,378 | 1,331 | 1,370 | +34 | +2.5% | 9,800 |
2020/10/22 | 1,399 | 1,399 | 1,335 | 1,336 | -62 | -4.4% | 13,200 |
2020/10/21 | 1,371 | 1,400 | 1,362 | 1,398 | +33 | +2.4% | 8,300 |
2020/10/20 | 1,401 | 1,401 | 1,345 | 1,365 | -40 | -2.8% | 12,900 |
2020/10/19 | 1,335 | 1,410 | 1,335 | 1,405 | +69 | +5.2% | 18,200 |
2020/10/16 | 1,372 | 1,396 | 1,335 | 1,336 | -41 | -3% | 35,500 |
2020/10/15 | 1,436 | 1,454 | 1,377 | 1,377 | -80 | -5.5% | 45,300 |
2020/10/14 | 1,496 | 1,496 | 1,430 | 1,457 | -42 | -2.8% | 15,700 |
2020/10/13 | 1,508 | 1,508 | 1,481 | 1,499 | -5 | -0.3% | 13,300 |
2020/10/12 | 1,460 | 1,511 | 1,441 | 1,504 | +35 | +2.4% | 22,300 |
2020/10/09 | 1,520 | 1,525 | 1,445 | 1,469 | -56 | -3.7% | 57,300 |
2020/10/08 | 1,550 | 1,591 | 1,525 | 1,525 | -5 | -0.3% | 83,200 |
2020/10/07 | 1,527 | 1,673 | 1,500 | 1,530 | +74 | +5.1% | 232,800 |
2020/10/06 | 1,443 | 1,457 | 1,394 | 1,456 | -1 | -0.1% | 67,600 |
2020/10/05 | 1,517 | 1,550 | 1,367 | 1,457 | ±0 | ±0% | 232,800 |
2020/10/02 | 1,457 | 1,457 | 1,457 | 1,457 | - | - | 25,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,163 | 1,166 | 1,147 | 1,157 | -8 | -0.7% | 13,000 |
2020/09/29 | 1,138 | 1,168 | 1,135 | 1,165 | +3 | +0.3% | 12,500 |
2020/09/28 | 1,122 | 1,162 | 1,115 | 1,162 | +62 | +5.6% | 30,000 |
2020/09/25 | 1,095 | 1,100 | 1,091 | 1,100 | +10 | +0.9% | 5,800 |
2020/09/24 | 1,075 | 1,090 | 1,074 | 1,090 | +14 | +1.3% | 5,700 |
2020/09/23 | 1,051 | 1,079 | 1,050 | 1,076 | +22 | +2.1% | 10,900 |
2020/09/18 | 1,062 | 1,062 | 1,041 | 1,054 | -1 | -0.1% | 8,300 |
2020/09/17 | 1,050 | 1,055 | 1,035 | 1,055 | +6 | +0.6% | 9,400 |
2020/09/16 | 1,046 | 1,051 | 1,045 | 1,049 | +3 | +0.3% | 4,500 |
2020/09/15 | 1,042 | 1,046 | 1,037 | 1,046 | +1 | +0.1% | 5,000 |
2020/09/14 | 1,039 | 1,045 | 1,035 | 1,045 | +10 | +1% | 3,500 |
2020/09/11 | 1,052 | 1,052 | 1,025 | 1,035 | +13 | +1.3% | 11,800 |
2020/09/10 | 1,020 | 1,024 | 1,008 | 1,022 | +2 | +0.2% | 5,700 |
2020/09/09 | 1,014 | 1,020 | 997 | 1,020 | +2 | +0.2% | 6,000 |
2020/09/08 | 994 | 1,019 | 993 | 1,018 | +27 | +2.7% | 8,200 |
2020/09/07 | 990 | 996 | 990 | 991 | -1 | -0.1% | 2,200 |
951~
1000
件表示中 / 4570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 | 90,400円 | +5.4% | - | 1.66% | 16.73倍 | 0.34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 |
はるやま | 57,000円 | +0.2% | -36.3% | 2.72% | 31.08倍 | 0.39倍 |
|
紳士服専門チェーン業界4位。西日本地盤。郊外型「はるやま」、都市型「P・S・FA」展開 |
ライトオン | 31,100円 | -12.6% | - | 0.00% | - | 0.86倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外SCに出店。PB開発に注力。自社EC育成中 |
ヒュウガプラ | 123,000円 | +14.1% | +24.2% | 0.00% | 14.14倍 | 5.32倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
シルバーライフ | 80,200円 | +7.0% | +6.7% | 2.00% | 12.44倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム