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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,190 | 1,204 | 1,190 | 1,193 | +1 | +0.1% | 3,400 |
2019/01/09 | 1,188 | 1,199 | 1,188 | 1,192 | +4 | +0.3% | 2,800 |
2019/01/08 | 1,188 | 1,199 | 1,188 | 1,188 | ±0 | ±0% | 3,400 |
2019/01/07 | 1,198 | 1,198 | 1,188 | 1,188 | -10 | -0.8% | 2,500 |
2019/01/04 | 1,215 | 1,217 | 1,192 | 1,198 | -18 | -1.5% | 5,100 |
2018/12/28 | 1,181 | 1,216 | 1,169 | 1,216 | +35 | +3% | 4,600 |
2018/12/27 | 1,125 | 1,189 | 1,125 | 1,181 | +62 | +5.5% | 8,000 |
2018/12/26 | 1,112 | 1,135 | 1,111 | 1,119 | -7 | -0.6% | 3,100 |
2018/12/25 | 1,145 | 1,150 | 1,126 | 1,126 | -39 | -3.3% | 6,100 |
2018/12/21 | 1,180 | 1,187 | 1,164 | 1,165 | -18 | -1.5% | 7,500 |
2018/12/20 | 1,222 | 1,222 | 1,182 | 1,183 | -12 | -1% | 7,100 |
2018/12/19 | 1,188 | 1,197 | 1,188 | 1,195 | +6 | +0.5% | 4,800 |
2018/12/18 | 1,189 | 1,201 | 1,189 | 1,189 | ±0 | ±0% | 4,200 |
2018/12/17 | 1,181 | 1,189 | 1,173 | 1,189 | +8 | +0.7% | 3,800 |
2018/12/14 | 1,209 | 1,209 | 1,180 | 1,181 | ±0 | ±0% | 7,900 |
2018/12/13 | 1,157 | 1,188 | 1,157 | 1,181 | +24 | +2.1% | 4,900 |
2018/12/12 | 1,186 | 1,189 | 1,156 | 1,157 | -23 | -1.9% | 8,000 |
2018/12/11 | 1,194 | 1,194 | 1,180 | 1,180 | -14 | -1.2% | 5,100 |
2018/12/10 | 1,197 | 1,198 | 1,190 | 1,194 | +3 | +0.3% | 3,300 |
2018/12/07 | 1,201 | 1,201 | 1,191 | 1,191 | -10 | -0.8% | 6,200 |
2018/12/06 | 1,211 | 1,218 | 1,201 | 1,201 | -11 | -0.9% | 3,200 |
2018/12/05 | 1,211 | 1,221 | 1,211 | 1,212 | +3 | +0.2% | 2,400 |
2018/12/04 | 1,215 | 1,217 | 1,209 | 1,209 | -2 | -0.2% | 2,200 |
2018/12/03 | 1,212 | 1,215 | 1,206 | 1,211 | -1 | -0.1% | 3,300 |
2018/11/30 | 1,215 | 1,218 | 1,205 | 1,212 | -3 | -0.2% | 1,200 |
2018/11/29 | 1,213 | 1,223 | 1,209 | 1,215 | +4 | +0.3% | 3,200 |
2018/11/28 | 1,222 | 1,222 | 1,211 | 1,211 | -9 | -0.7% | 1,800 |
2018/11/27 | 1,212 | 1,222 | 1,210 | 1,220 | +8 | +0.7% | 4,300 |
2018/11/26 | 1,210 | 1,222 | 1,208 | 1,212 | +5 | +0.4% | 2,200 |
2018/11/22 | 1,226 | 1,226 | 1,200 | 1,207 | -23 | -1.9% | 4,100 |
2018/11/21 | 1,232 | 1,238 | 1,212 | 1,230 | -2 | -0.2% | 3,500 |
2018/11/20 | 1,259 | 1,259 | 1,214 | 1,232 | -14 | -1.1% | 4,500 |
2018/11/19 | 1,244 | 1,255 | 1,235 | 1,246 | +15 | +1.2% | 4,400 |
2018/11/16 | 1,219 | 1,247 | 1,219 | 1,231 | +14 | +1.2% | 2,900 |
2018/11/15 | 1,215 | 1,235 | 1,215 | 1,217 | +3 | +0.2% | 2,700 |
2018/11/14 | 1,230 | 1,234 | 1,205 | 1,214 | -29 | -2.3% | 3,200 |
2018/11/13 | 1,211 | 1,248 | 1,211 | 1,243 | +32 | +2.6% | 3,300 |
2018/11/12 | 1,256 | 1,256 | 1,200 | 1,211 | -52 | -4.1% | 13,700 |
2018/11/09 | 1,264 | 1,266 | 1,248 | 1,263 | +2 | +0.2% | 4,300 |
2018/11/08 | 1,300 | 1,300 | 1,255 | 1,261 | -28 | -2.2% | 6,000 |
2018/11/07 | 1,277 | 1,293 | 1,270 | 1,289 | +7 | +0.5% | 5,300 |
2018/11/06 | 1,271 | 1,289 | 1,270 | 1,282 | +4 | +0.3% | 4,300 |
2018/11/05 | 1,263 | 1,285 | 1,263 | 1,278 | -11 | -0.9% | 6,000 |
2018/11/02 | 1,251 | 1,294 | 1,241 | 1,289 | +24 | +1.9% | 10,200 |
2018/11/01 | 1,276 | 1,290 | 1,239 | 1,265 | -11 | -0.9% | 12,200 |
2018/10/31 | 1,292 | 1,292 | 1,263 | 1,276 | +13 | +1% | 5,100 |
2018/10/30 | 1,204 | 1,279 | 1,204 | 1,263 | +59 | +4.9% | 27,400 |
2018/10/29 | 1,187 | 1,247 | 1,187 | 1,204 | +16 | +1.3% | 9,900 |
2018/10/26 | 1,233 | 1,247 | 1,188 | 1,188 | -19 | -1.6% | 8,600 |
2018/10/25 | 1,252 | 1,266 | 1,176 | 1,207 | -87 | -6.7% | 18,500 |
1401~
1450
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 | 57,200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 | 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 | 121,900円 | +14.1% | +24.2% | 0.00% | 14.01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 | 80,900円 | +7.0% | +6.7% | 1.98% | 12.55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