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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,276 | 1,295 | 1,274 | 1,294 | +8 | +0.6% | 7,700 |
2018/10/23 | 1,299 | 1,308 | 1,270 | 1,286 | -39 | -2.9% | 8,200 |
2018/10/22 | 1,287 | 1,326 | 1,282 | 1,325 | +30 | +2.3% | 5,800 |
2018/10/19 | 1,325 | 1,325 | 1,288 | 1,295 | -6 | -0.5% | 8,400 |
2018/10/18 | 1,295 | 1,316 | 1,286 | 1,301 | -7 | -0.5% | 9,100 |
2018/10/17 | 1,296 | 1,310 | 1,281 | 1,308 | +37 | +2.9% | 8,300 |
2018/10/16 | 1,263 | 1,288 | 1,263 | 1,271 | +8 | +0.6% | 6,200 |
2018/10/15 | 1,310 | 1,310 | 1,263 | 1,263 | -47 | -3.6% | 9,800 |
2018/10/12 | 1,311 | 1,322 | 1,308 | 1,310 | -13 | -1% | 10,800 |
2018/10/11 | 1,283 | 1,344 | 1,260 | 1,323 | -34 | -2.5% | 12,500 |
2018/10/10 | 1,360 | 1,399 | 1,354 | 1,357 | -22 | -1.6% | 9,100 |
2018/10/09 | 1,331 | 1,391 | 1,331 | 1,379 | -12 | -0.9% | 13,100 |
2018/10/05 | 1,384 | 1,411 | 1,365 | 1,391 | -15 | -1.1% | 13,600 |
2018/10/04 | 1,423 | 1,423 | 1,395 | 1,406 | -28 | -2% | 14,100 |
2018/10/03 | 1,455 | 1,455 | 1,384 | 1,434 | -23 | -1.6% | 34,200 |
2018/10/02 | 1,609 | 1,611 | 1,439 | 1,457 | +138 | +10.5% | 123,600 |
2018/10/01 | 1,320 | 1,320 | 1,305 | 1,319 | -1 | -0.1% | 3,600 |
2018/09/28 | 1,332 | 1,332 | 1,302 | 1,320 | -1 | -0.1% | 5,800 |
2018/09/27 | 1,335 | 1,335 | 1,321 | 1,321 | -14 | -1% | 7,400 |
2018/09/26 | 1,311 | 1,336 | 1,301 | 1,335 | +24 | +1.8% | 7,400 |
2018/09/25 | 1,291 | 1,311 | 1,291 | 1,311 | +20 | +1.5% | 14,800 |
2018/09/21 | 1,284 | 1,293 | 1,284 | 1,291 | +9 | +0.7% | 5,500 |
2018/09/20 | 1,289 | 1,294 | 1,270 | 1,282 | -11 | -0.9% | 7,900 |
2018/09/19 | 1,285 | 1,294 | 1,268 | 1,293 | +14 | +1.1% | 10,200 |
2018/09/18 | 1,257 | 1,282 | 1,256 | 1,279 | +10 | +0.8% | 7,100 |
2018/09/14 | 1,254 | 1,275 | 1,254 | 1,269 | +3 | +0.2% | 10,700 |
2018/09/13 | 1,271 | 1,276 | 1,266 | 1,266 | +7 | +0.6% | 5,900 |
2018/09/12 | 1,269 | 1,277 | 1,256 | 1,259 | -10 | -0.8% | 4,400 |
2018/09/11 | 1,275 | 1,275 | 1,262 | 1,269 | -2 | -0.2% | 2,700 |
2018/09/10 | 1,281 | 1,281 | 1,266 | 1,271 | +10 | +0.8% | 3,300 |
2018/09/07 | 1,299 | 1,299 | 1,260 | 1,261 | -5 | -0.4% | 7,100 |
2018/09/06 | 1,259 | 1,266 | 1,258 | 1,266 | +1 | +0.1% | 2,500 |
2018/09/05 | 1,265 | 1,267 | 1,260 | 1,265 | +5 | +0.4% | 2,700 |
2018/09/04 | 1,256 | 1,267 | 1,254 | 1,260 | -7 | -0.6% | 9,700 |
2018/09/03 | 1,267 | 1,272 | 1,260 | 1,267 | +2 | +0.2% | 2,600 |
2018/08/31 | 1,256 | 1,278 | 1,256 | 1,265 | ±0 | ±0% | 4,900 |
2018/08/30 | 1,264 | 1,265 | 1,258 | 1,265 | +3 | +0.2% | 3,800 |
2018/08/29 | 1,233 | 1,282 | 1,231 | 1,262 | +29 | +2.4% | 32,600 |
2018/08/28 | 1,257 | 1,268 | 1,233 | 1,233 | -23 | -1.8% | 32,400 |
2018/08/27 | 1,256 | 1,264 | 1,254 | 1,256 | ±0 | ±0% | 22,600 |
2018/08/24 | 1,255 | 1,259 | 1,254 | 1,256 | +1 | +0.1% | 15,200 |
2018/08/23 | 1,251 | 1,257 | 1,246 | 1,255 | +15 | +1.2% | 11,800 |
2018/08/22 | 1,241 | 1,249 | 1,240 | 1,240 | +8 | +0.6% | 14,300 |
2018/08/21 | 1,230 | 1,240 | 1,228 | 1,232 | +5 | +0.4% | 14,500 |
2018/08/20 | 1,200 | 1,235 | 1,198 | 1,227 | +25 | +2.1% | 35,800 |
2018/08/17 | 1,233 | 1,233 | 1,202 | 1,202 | -27 | -2.2% | 33,800 |
2018/08/16 | 1,240 | 1,240 | 1,225 | 1,229 | -15 | -1.2% | 9,300 |
2018/08/15 | 1,246 | 1,248 | 1,239 | 1,244 | -5 | -0.4% | 8,000 |
2018/08/14 | 1,231 | 1,250 | 1,231 | 1,249 | +18 | +1.5% | 3,500 |
2018/08/13 | 1,265 | 1,265 | 1,230 | 1,231 | -40 | -3.1% | 16,900 |
1451~
1500
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 | 90,900円 | +5.4% | - | 1.65% | 16.82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 | 30,900円 | -12.6% | - | 0.00% | - | 0.85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