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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 996 | 996 | 990 | 992 | -4 | -0.4% | 4,200 |
2020/09/03 | 1,000 | 1,000 | 993 | 996 | +3 | +0.3% | 3,500 |
2020/09/02 | 1,002 | 1,002 | 989 | 993 | +6 | +0.6% | 3,800 |
2020/09/01 | 998 | 999 | 983 | 987 | -11 | -1.1% | 9,800 |
2020/08/31 | 1,006 | 1,020 | 998 | 998 | -12 | -1.2% | 12,600 |
2020/08/28 | 1,025 | 1,031 | 1,010 | 1,010 | -21 | -2% | 38,300 |
2020/08/27 | 1,062 | 1,062 | 1,031 | 1,031 | -14 | -1.3% | 42,700 |
2020/08/26 | 1,045 | 1,050 | 1,039 | 1,045 | +9 | +0.9% | 16,800 |
2020/08/25 | 1,060 | 1,060 | 1,036 | 1,036 | +6 | +0.6% | 14,800 |
2020/08/24 | 1,055 | 1,085 | 1,030 | 1,030 | -55 | -5.1% | 31,500 |
2020/08/21 | 1,078 | 1,088 | 1,078 | 1,085 | +12 | +1.1% | 17,600 |
2020/08/20 | 1,071 | 1,077 | 1,071 | 1,073 | +6 | +0.6% | 12,100 |
2020/08/19 | 1,065 | 1,067 | 1,058 | 1,067 | -1 | -0.1% | 9,300 |
2020/08/18 | 1,069 | 1,069 | 1,065 | 1,068 | +14 | +1.3% | 5,500 |
2020/08/17 | 1,060 | 1,069 | 1,054 | 1,054 | -6 | -0.6% | 8,500 |
2020/08/14 | 1,060 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 34,600 |
2020/08/13 | 1,048 | 1,060 | 1,044 | 1,060 | +12 | +1.1% | 4,200 |
2020/08/12 | 1,022 | 1,049 | 1,016 | 1,048 | +36 | +3.6% | 6,400 |
2020/08/11 | 1,012 | 1,022 | 1,010 | 1,012 | ±0 | ±0% | 23,100 |
2020/08/07 | 1,016 | 1,016 | 1,005 | 1,012 | +7 | +0.7% | 28,400 |
2020/08/06 | 1,022 | 1,030 | 989 | 1,005 | -42 | -4% | 20,500 |
2020/08/05 | 1,047 | 1,053 | 1,042 | 1,047 | +3 | +0.3% | 4,200 |
2020/08/04 | 1,042 | 1,044 | 1,041 | 1,044 | +16 | +1.6% | 2,500 |
2020/08/03 | 1,058 | 1,058 | 1,021 | 1,028 | ±0 | ±0% | 9,200 |
2020/07/31 | 1,062 | 1,062 | 1,028 | 1,028 | -34 | -3.2% | 13,700 |
2020/07/30 | 1,062 | 1,069 | 1,051 | 1,062 | +1 | +0.1% | 5,600 |
2020/07/29 | 1,075 | 1,075 | 1,061 | 1,061 | -15 | -1.4% | 3,300 |
2020/07/28 | 1,076 | 1,076 | 1,070 | 1,076 | ±0 | ±0% | 3,700 |
2020/07/27 | 1,079 | 1,079 | 1,070 | 1,076 | +9 | +0.8% | 7,500 |
2020/07/22 | 1,070 | 1,070 | 1,067 | 1,067 | -3 | -0.3% | 7,000 |
2020/07/21 | 1,069 | 1,070 | 1,066 | 1,070 | +1 | +0.1% | 3,100 |
2020/07/20 | 1,069 | 1,076 | 1,068 | 1,069 | -9 | -0.8% | 7,200 |
2020/07/17 | 1,072 | 1,078 | 1,069 | 1,078 | +9 | +0.8% | 7,400 |
2020/07/16 | 1,072 | 1,076 | 1,066 | 1,069 | -3 | -0.3% | 3,700 |
2020/07/15 | 1,071 | 1,075 | 1,068 | 1,072 | +2 | +0.2% | 5,300 |
2020/07/14 | 1,074 | 1,074 | 1,067 | 1,070 | +5 | +0.5% | 3,100 |
2020/07/13 | 1,099 | 1,099 | 1,062 | 1,065 | +14 | +1.3% | 7,300 |
2020/07/10 | 1,070 | 1,074 | 1,051 | 1,051 | -21 | -2% | 7,900 |
2020/07/09 | 1,118 | 1,118 | 1,071 | 1,072 | -24 | -2.2% | 7,400 |
2020/07/08 | 1,117 | 1,126 | 1,077 | 1,096 | -94 | -7.9% | 23,200 |
2020/07/07 | 1,170 | 1,199 | 1,153 | 1,190 | +21 | +1.8% | 12,900 |
2020/07/06 | 1,160 | 1,170 | 1,160 | 1,169 | +9 | +0.8% | 11,700 |
2020/07/03 | 1,168 | 1,168 | 1,151 | 1,160 | +7 | +0.6% | 6,600 |
2020/07/02 | 1,148 | 1,156 | 1,141 | 1,153 | +14 | +1.2% | 8,000 |
2020/07/01 | 1,115 | 1,141 | 1,108 | 1,139 | +54 | +5% | 9,600 |
2020/06/30 | 1,094 | 1,094 | 1,057 | 1,085 | +32 | +3% | 4,100 |
2020/06/29 | 1,080 | 1,108 | 1,053 | 1,053 | -43 | -3.9% | 6,200 |
2020/06/26 | 1,113 | 1,113 | 1,088 | 1,096 | +13 | +1.2% | 4,500 |
2020/06/25 | 1,081 | 1,098 | 1,081 | 1,083 | -21 | -1.9% | 2,800 |
2020/06/24 | 1,158 | 1,164 | 1,094 | 1,104 | -61 | -5.2% | 10,100 |
1001~
1050
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 | 90,500円 | +5.4% | - | 1.66% | 16.75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 | 57,300円 | +0.2% | -36.3% | 2.71% | 31.24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 | 31,200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 | 121,800円 | +14.1% | +24.2% | 0.00% | 14.00倍 | 5.27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 | 80,400円 | +7.0% | +6.7% | 1.99% | 12.47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