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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 995 | 1,008 | 978 | 1,005 | +10 | +1% | 9,500 |
2020/04/07 | 965 | 995 | 957 | 995 | +39 | +4.1% | 6,900 |
2020/04/06 | 937 | 967 | 936 | 956 | +5 | +0.5% | 5,500 |
2020/04/03 | 954 | 969 | 943 | 951 | -3 | -0.3% | 4,000 |
2020/04/02 | 995 | 997 | 950 | 954 | -40 | -4% | 6,400 |
2020/04/01 | 968 | 1,000 | 956 | 994 | +41 | +4.3% | 24,700 |
2020/03/31 | 952 | 953 | 935 | 953 | +1 | +0.1% | 4,500 |
2020/03/30 | 980 | 980 | 934 | 952 | -44 | -4.4% | 8,900 |
2020/03/27 | 976 | 996 | 959 | 996 | +30 | +3.1% | 14,800 |
2020/03/26 | 951 | 966 | 923 | 966 | ±0 | ±0% | 6,600 |
2020/03/25 | 924 | 966 | 887 | 966 | +80 | +9% | 11,000 |
2020/03/24 | 915 | 930 | 875 | 886 | -29 | -3.2% | 7,200 |
2020/03/23 | 884 | 915 | 874 | 915 | +31 | +3.5% | 9,200 |
2020/03/19 | 910 | 911 | 861 | 884 | +34 | +4% | 10,500 |
2020/03/18 | 861 | 861 | 816 | 850 | +49 | +6.1% | 8,300 |
2020/03/17 | 760 | 820 | 752 | 801 | +29 | +3.8% | 7,600 |
2020/03/16 | 780 | 795 | 770 | 772 | -8 | -1% | 10,500 |
2020/03/13 | 800 | 827 | 780 | 780 | -54 | -6.5% | 14,600 |
2020/03/12 | 892 | 892 | 834 | 834 | -28 | -3.2% | 17,000 |
2020/03/11 | 864 | 890 | 862 | 862 | -23 | -2.6% | 5,900 |
2020/03/10 | 880 | 885 | 835 | 885 | -4 | -0.4% | 12,400 |
2020/03/09 | 926 | 938 | 883 | 889 | -43 | -4.6% | 7,900 |
2020/03/06 | 933 | 946 | 930 | 932 | -10 | -1.1% | 5,500 |
2020/03/05 | 932 | 950 | 932 | 942 | +11 | +1.2% | 2,500 |
2020/03/04 | 932 | 947 | 931 | 931 | -4 | -0.4% | 2,700 |
2020/03/03 | 965 | 974 | 935 | 935 | -5 | -0.5% | 6,400 |
2020/03/02 | 945 | 952 | 937 | 940 | ±0 | ±0% | 5,500 |
2020/02/28 | 950 | 962 | 940 | 940 | -12 | -1.3% | 8,100 |
2020/02/27 | 966 | 972 | 952 | 952 | -4 | -0.4% | 8,900 |
2020/02/26 | 955 | 970 | 940 | 956 | +31 | +3.4% | 10,000 |
2020/02/25 | 935 | 938 | 923 | 925 | -14 | -1.5% | 11,500 |
2020/02/21 | 942 | 957 | 934 | 939 | -3 | -0.3% | 11,900 |
2020/02/20 | 965 | 972 | 942 | 942 | -19 | -2% | 13,400 |
2020/02/19 | 969 | 974 | 950 | 961 | -8 | -0.8% | 16,800 |
2020/02/18 | 988 | 996 | 969 | 969 | -19 | -1.9% | 15,400 |
2020/02/17 | 983 | 991 | 983 | 988 | +1 | +0.1% | 3,500 |
2020/02/14 | 986 | 998 | 982 | 987 | -3 | -0.3% | 5,100 |
2020/02/13 | 991 | 995 | 987 | 990 | +2 | +0.2% | 5,800 |
2020/02/12 | 990 | 992 | 988 | 988 | -2 | -0.2% | 2,900 |
2020/02/10 | 994 | 1,000 | 987 | 990 | -5 | -0.5% | 8,400 |
2020/02/07 | 995 | 998 | 994 | 995 | ±0 | ±0% | 5,600 |
2020/02/06 | 994 | 998 | 994 | 995 | -1 | -0.1% | 5,700 |
2020/02/05 | 996 | 1,002 | 996 | 996 | ±0 | ±0% | 3,300 |
2020/02/04 | 994 | 999 | 994 | 996 | +2 | +0.2% | 2,700 |
2020/02/03 | 999 | 1,000 | 993 | 994 | -5 | -0.5% | 5,300 |
2020/01/31 | 1,001 | 1,006 | 999 | 999 | -1 | -0.1% | 2,800 |
2020/01/30 | 1,007 | 1,020 | 1,000 | 1,000 | -3 | -0.3% | 3,900 |
2020/01/29 | 1,005 | 1,009 | 1,001 | 1,003 | ±0 | ±0% | 1,600 |
2020/01/28 | 1,000 | 1,013 | 1,000 | 1,003 | +3 | +0.3% | 6,000 |
2020/01/27 | 1,000 | 1,031 | 1,000 | 1,000 | -6 | -0.6% | 12,600 |
1101~
1150
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 | 90,300円 | +5.4% | - | 1.66% | 16.71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 | 57,200円 | +0.2% | -36.3% | 2.71% | 31.19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 | 122,200円 | +14.1% | +24.2% | 0.00% | 14.04倍 | 5.28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 | 80,500円 | +7.0% | +6.7% | 1.99% | 12.49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