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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,086 | 1,138 | 1,086 | 1,138 | +52 | +4.8% | 9,700 |
2019/03/25 | 1,102 | 1,121 | 1,084 | 1,086 | -20 | -1.8% | 4,700 |
2019/03/22 | 1,102 | 1,119 | 1,101 | 1,106 | ±0 | ±0% | 3,500 |
2019/03/20 | 1,120 | 1,120 | 1,100 | 1,106 | -11 | -1% | 5,700 |
2019/03/19 | 1,116 | 1,117 | 1,105 | 1,117 | +9 | +0.8% | 2,500 |
2019/03/18 | 1,112 | 1,123 | 1,101 | 1,108 | -3 | -0.3% | 6,200 |
2019/03/15 | 1,099 | 1,117 | 1,095 | 1,111 | +4 | +0.4% | 3,200 |
2019/03/14 | 1,107 | 1,115 | 1,100 | 1,107 | +9 | +0.8% | 2,300 |
2019/03/13 | 1,092 | 1,107 | 1,092 | 1,098 | -11 | -1% | 1,800 |
2019/03/12 | 1,092 | 1,112 | 1,091 | 1,109 | +17 | +1.6% | 5,400 |
2019/03/11 | 1,090 | 1,116 | 1,087 | 1,092 | +2 | +0.2% | 3,400 |
2019/03/08 | 1,096 | 1,109 | 1,086 | 1,090 | -6 | -0.5% | 4,500 |
2019/03/07 | 1,091 | 1,103 | 1,087 | 1,096 | +5 | +0.5% | 3,100 |
2019/03/06 | 1,105 | 1,114 | 1,088 | 1,091 | -14 | -1.3% | 3,300 |
2019/03/05 | 1,099 | 1,107 | 1,095 | 1,105 | -2 | -0.2% | 3,700 |
2019/03/04 | 1,109 | 1,120 | 1,084 | 1,107 | -12 | -1.1% | 3,200 |
2019/03/01 | 1,096 | 1,120 | 1,082 | 1,119 | +45 | +4.2% | 5,600 |
2019/02/28 | 1,108 | 1,110 | 1,074 | 1,074 | -34 | -3.1% | 5,900 |
2019/02/27 | 1,108 | 1,119 | 1,108 | 1,108 | -2 | -0.2% | 4,900 |
2019/02/26 | 1,124 | 1,128 | 1,110 | 1,110 | -35 | -3.1% | 3,100 |
2019/02/25 | 1,149 | 1,149 | 1,134 | 1,145 | +13 | +1.1% | 5,000 |
2019/02/22 | 1,133 | 1,134 | 1,125 | 1,132 | -1 | -0.1% | 2,900 |
2019/02/21 | 1,135 | 1,135 | 1,125 | 1,133 | -2 | -0.2% | 1,900 |
2019/02/20 | 1,165 | 1,166 | 1,121 | 1,135 | ±0 | ±0% | 6,900 |
2019/02/19 | 1,114 | 1,135 | 1,114 | 1,135 | +6 | +0.5% | 3,300 |
2019/02/18 | 1,118 | 1,131 | 1,118 | 1,129 | +16 | +1.4% | 2,300 |
2019/02/15 | 1,114 | 1,119 | 1,106 | 1,113 | -1 | -0.1% | 1,900 |
2019/02/14 | 1,101 | 1,114 | 1,101 | 1,114 | +16 | +1.5% | 1,600 |
2019/02/13 | 1,102 | 1,102 | 1,096 | 1,098 | ±0 | ±0% | 2,100 |
2019/02/12 | 1,090 | 1,102 | 1,090 | 1,098 | +8 | +0.7% | 2,100 |
2019/02/08 | 1,095 | 1,103 | 1,090 | 1,090 | +6 | +0.6% | 2,400 |
2019/02/07 | 1,081 | 1,087 | 1,081 | 1,084 | +1 | +0.1% | 1,500 |
2019/02/06 | 1,088 | 1,091 | 1,083 | 1,083 | -3 | -0.3% | 1,200 |
2019/02/05 | 1,087 | 1,093 | 1,084 | 1,086 | -1 | -0.1% | 2,300 |
2019/02/04 | 1,076 | 1,093 | 1,076 | 1,087 | +13 | +1.2% | 3,900 |
2019/02/01 | 1,066 | 1,081 | 1,066 | 1,074 | +9 | +0.8% | 4,600 |
2019/01/31 | 1,101 | 1,101 | 1,035 | 1,065 | -26 | -2.4% | 8,200 |
2019/01/30 | 1,117 | 1,118 | 1,091 | 1,091 | -7 | -0.6% | 6,100 |
2019/01/29 | 1,102 | 1,107 | 1,098 | 1,098 | -15 | -1.3% | 6,900 |
2019/01/28 | 1,126 | 1,126 | 1,110 | 1,113 | -8 | -0.7% | 5,200 |
2019/01/25 | 1,105 | 1,123 | 1,102 | 1,121 | +20 | +1.8% | 6,900 |
2019/01/24 | 1,106 | 1,110 | 1,101 | 1,101 | -5 | -0.5% | 4,100 |
2019/01/23 | 1,111 | 1,120 | 1,105 | 1,106 | -11 | -1% | 4,700 |
2019/01/22 | 1,127 | 1,134 | 1,111 | 1,117 | -11 | -1% | 3,700 |
2019/01/21 | 1,140 | 1,144 | 1,126 | 1,128 | -9 | -0.8% | 4,400 |
2019/01/18 | 1,179 | 1,179 | 1,130 | 1,137 | -13 | -1.1% | 4,800 |
2019/01/17 | 1,154 | 1,154 | 1,142 | 1,150 | +8 | +0.7% | 3,200 |
2019/01/16 | 1,164 | 1,164 | 1,140 | 1,142 | -22 | -1.9% | 3,100 |
2019/01/15 | 1,192 | 1,193 | 1,157 | 1,164 | -31 | -2.6% | 3,700 |
2019/01/11 | 1,201 | 1,205 | 1,192 | 1,195 | +2 | +0.2% | 1,900 |
1351~
1400
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 | 57,100円 | +0.2% | -36.3% | 2.71% | 31.14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 | 30,700円 | -12.6% | - | 0.00% | - | 0.84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 | 123,800円 | +14.1% | +24.2% | 0.00% | 14.23倍 | 5.35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 | 80,800円 | +7.0% | +6.7% | 1.98% | 12.53倍 | 1.37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