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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,169 | 1,169 | 1,153 | 1,165 | -4 | -0.3% | 4,500 |
2020/06/22 | 1,149 | 1,170 | 1,140 | 1,169 | +33 | +2.9% | 11,800 |
2020/06/19 | 1,138 | 1,140 | 1,106 | 1,136 | -2 | -0.2% | 7,800 |
2020/06/18 | 1,150 | 1,150 | 1,091 | 1,138 | -12 | -1% | 9,000 |
2020/06/17 | 1,113 | 1,150 | 1,113 | 1,150 | +43 | +3.9% | 8,200 |
2020/06/16 | 1,104 | 1,110 | 1,100 | 1,107 | +11 | +1% | 2,800 |
2020/06/15 | 1,096 | 1,104 | 1,095 | 1,096 | +5 | +0.5% | 3,200 |
2020/06/12 | 1,100 | 1,100 | 1,086 | 1,091 | +4 | +0.4% | 7,500 |
2020/06/11 | 1,080 | 1,093 | 1,080 | 1,087 | +7 | +0.6% | 3,900 |
2020/06/10 | 1,084 | 1,085 | 1,062 | 1,080 | +4 | +0.4% | 2,700 |
2020/06/09 | 1,070 | 1,076 | 1,060 | 1,076 | +10 | +0.9% | 2,100 |
2020/06/08 | 1,062 | 1,069 | 1,059 | 1,066 | +4 | +0.4% | 2,600 |
2020/06/05 | 1,056 | 1,062 | 1,049 | 1,062 | +6 | +0.6% | 1,500 |
2020/06/04 | 1,052 | 1,064 | 1,043 | 1,056 | -1 | -0.1% | 2,100 |
2020/06/03 | 1,064 | 1,064 | 1,037 | 1,057 | +11 | +1.1% | 3,100 |
2020/06/02 | 1,063 | 1,064 | 1,030 | 1,046 | +4 | +0.4% | 5,000 |
2020/06/01 | 1,045 | 1,049 | 1,040 | 1,042 | -13 | -1.2% | 1,800 |
2020/05/29 | 1,089 | 1,089 | 1,036 | 1,055 | -29 | -2.7% | 6,500 |
2020/05/28 | 1,065 | 1,085 | 1,060 | 1,084 | +29 | +2.7% | 6,000 |
2020/05/27 | 1,058 | 1,059 | 1,037 | 1,055 | -3 | -0.3% | 3,400 |
2020/05/26 | 1,036 | 1,062 | 1,035 | 1,058 | +22 | +2.1% | 5,800 |
2020/05/25 | 1,029 | 1,039 | 1,028 | 1,036 | +11 | +1.1% | 2,400 |
2020/05/22 | 1,025 | 1,026 | 1,020 | 1,025 | ±0 | ±0% | 1,500 |
2020/05/21 | 1,029 | 1,029 | 1,017 | 1,025 | +3 | +0.3% | 1,700 |
2020/05/20 | 1,030 | 1,030 | 1,006 | 1,022 | +12 | +1.2% | 7,300 |
2020/05/19 | 997 | 1,010 | 997 | 1,010 | +13 | +1.3% | 5,200 |
2020/05/18 | 994 | 997 | 985 | 997 | +14 | +1.4% | 3,000 |
2020/05/15 | 978 | 990 | 976 | 983 | -5 | -0.5% | 3,900 |
2020/05/14 | 986 | 990 | 979 | 988 | +2 | +0.2% | 1,900 |
2020/05/13 | 971 | 986 | 970 | 986 | +7 | +0.7% | 4,600 |
2020/05/12 | 980 | 982 | 971 | 979 | -1 | -0.1% | 2,400 |
2020/05/11 | 978 | 980 | 970 | 980 | ±0 | ±0% | 3,100 |
2020/05/08 | 974 | 980 | 967 | 980 | +6 | +0.6% | 5,500 |
2020/05/07 | 990 | 996 | 966 | 974 | -15 | -1.5% | 5,300 |
2020/05/01 | 989 | 998 | 986 | 989 | ±0 | ±0% | 6,200 |
2020/04/30 | 988 | 994 | 982 | 989 | +2 | +0.2% | 4,600 |
2020/04/28 | 965 | 987 | 961 | 987 | +22 | +2.3% | 4,700 |
2020/04/27 | 956 | 965 | 953 | 965 | +2 | +0.2% | 4,000 |
2020/04/24 | 964 | 964 | 950 | 963 | -2 | -0.2% | 4,100 |
2020/04/23 | 955 | 965 | 950 | 965 | +10 | +1% | 2,600 |
2020/04/22 | 980 | 1,000 | 952 | 955 | -19 | -2% | 10,300 |
2020/04/21 | 962 | 975 | 960 | 974 | +9 | +0.9% | 2,300 |
2020/04/20 | 983 | 983 | 956 | 965 | -13 | -1.3% | 6,800 |
2020/04/17 | 956 | 982 | 956 | 978 | +8 | +0.8% | 4,200 |
2020/04/16 | 941 | 970 | 941 | 970 | +26 | +2.8% | 3,800 |
2020/04/15 | 953 | 960 | 940 | 944 | -11 | -1.2% | 3,200 |
2020/04/14 | 961 | 964 | 936 | 955 | +9 | +1% | 5,200 |
2020/04/13 | 970 | 1,003 | 942 | 946 | -24 | -2.5% | 5,200 |
2020/04/10 | 973 | 973 | 947 | 970 | -13 | -1.3% | 3,200 |
2020/04/09 | 933 | 992 | 932 | 983 | -22 | -2.2% | 10,500 |
1051~
1100
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 | 122,600円 | +14.1% | +24.2% | 0.00% | 14.09倍 | 5.30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