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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,269 | 1,274 | 1,263 | 1,271 | +2 | +0.2% | 5,400 |
| 2018/08/09 | 1,273 | 1,275 | 1,268 | 1,269 | -6 | -0.5% | 14,900 |
| 2018/08/08 | 1,275 | 1,283 | 1,275 | 1,275 | ±0 | ±0% | 4,500 |
| 2018/08/07 | 1,282 | 1,282 | 1,268 | 1,275 | +5 | +0.4% | 4,700 |
| 2018/08/06 | 1,261 | 1,270 | 1,261 | 1,270 | +9 | +0.7% | 2,200 |
| 2018/08/03 | 1,271 | 1,271 | 1,258 | 1,261 | +1 | +0.1% | 5,600 |
| 2018/08/02 | 1,292 | 1,296 | 1,260 | 1,260 | -42 | -3.2% | 12,400 |
| 2018/08/01 | 1,338 | 1,346 | 1,297 | 1,302 | -54 | -4% | 11,000 |
| 2018/07/31 | 1,361 | 1,361 | 1,341 | 1,356 | +3 | +0.2% | 4,500 |
| 2018/07/30 | 1,331 | 1,360 | 1,331 | 1,353 | +30 | +2.3% | 6,000 |
| 2018/07/27 | 1,294 | 1,324 | 1,294 | 1,323 | +29 | +2.2% | 4,900 |
| 2018/07/26 | 1,270 | 1,294 | 1,270 | 1,294 | +28 | +2.2% | 2,800 |
| 2018/07/25 | 1,266 | 1,280 | 1,264 | 1,266 | ±0 | ±0% | 4,800 |
| 2018/07/24 | 1,303 | 1,305 | 1,266 | 1,266 | -34 | -2.6% | 14,000 |
| 2018/07/23 | 1,309 | 1,323 | 1,300 | 1,300 | -9 | -0.7% | 5,500 |
| 2018/07/20 | 1,320 | 1,320 | 1,306 | 1,309 | +2 | +0.2% | 4,300 |
| 2018/07/19 | 1,319 | 1,327 | 1,305 | 1,307 | -13 | -1% | 4,400 |
| 2018/07/18 | 1,318 | 1,336 | 1,318 | 1,320 | +2 | +0.2% | 3,700 |
| 2018/07/17 | 1,308 | 1,319 | 1,306 | 1,318 | +10 | +0.8% | 2,800 |
| 2018/07/13 | 1,311 | 1,311 | 1,305 | 1,308 | +10 | +0.8% | 1,100 |
| 2018/07/12 | 1,302 | 1,303 | 1,297 | 1,298 | -3 | -0.2% | 3,600 |
| 2018/07/11 | 1,306 | 1,318 | 1,301 | 1,301 | -3 | -0.2% | 3,600 |
| 2018/07/10 | 1,303 | 1,328 | 1,303 | 1,304 | +2 | +0.2% | 4,800 |
| 2018/07/09 | 1,321 | 1,354 | 1,302 | 1,302 | -19 | -1.4% | 6,300 |
| 2018/07/06 | 1,341 | 1,341 | 1,305 | 1,321 | -20 | -1.5% | 6,500 |
| 2018/07/05 | 1,343 | 1,349 | 1,341 | 1,341 | -2 | -0.1% | 3,000 |
| 2018/07/04 | 1,338 | 1,360 | 1,338 | 1,343 | +5 | +0.4% | 3,200 |
| 2018/07/03 | 1,369 | 1,378 | 1,338 | 1,338 | -33 | -2.4% | 7,900 |
| 2018/07/02 | 1,383 | 1,383 | 1,370 | 1,371 | -12 | -0.9% | 2,700 |
| 2018/06/29 | 1,386 | 1,386 | 1,380 | 1,383 | -3 | -0.2% | 5,000 |
| 2018/06/28 | 1,378 | 1,390 | 1,378 | 1,386 | -5 | -0.4% | 4,000 |
| 2018/06/27 | 1,392 | 1,392 | 1,368 | 1,391 | +29 | +2.1% | 1,900 |
| 2018/06/26 | 1,388 | 1,388 | 1,358 | 1,362 | -12 | -0.9% | 5,600 |
| 2018/06/25 | 1,390 | 1,390 | 1,374 | 1,374 | -14 | -1% | 2,700 |
| 2018/06/22 | 1,377 | 1,388 | 1,377 | 1,388 | +11 | +0.8% | 2,500 |
| 2018/06/21 | 1,387 | 1,388 | 1,375 | 1,377 | +3 | +0.2% | 2,000 |
| 2018/06/20 | 1,389 | 1,389 | 1,365 | 1,374 | -7 | -0.5% | 7,100 |
| 2018/06/19 | 1,381 | 1,382 | 1,372 | 1,381 | ±0 | ±0% | 4,500 |
| 2018/06/18 | 1,375 | 1,381 | 1,372 | 1,381 | -1 | -0.1% | 2,300 |
| 2018/06/15 | 1,400 | 1,400 | 1,379 | 1,382 | -1 | -0.1% | 4,200 |
| 2018/06/14 | 1,380 | 1,383 | 1,377 | 1,383 | +7 | +0.5% | 2,300 |
| 2018/06/13 | 1,376 | 1,383 | 1,376 | 1,376 | -9 | -0.6% | 2,500 |
| 2018/06/12 | 1,381 | 1,387 | 1,380 | 1,385 | -2 | -0.1% | 2,800 |
| 2018/06/11 | 1,388 | 1,388 | 1,378 | 1,387 | -1 | -0.1% | 2,200 |
| 2018/06/08 | 1,385 | 1,391 | 1,381 | 1,388 | -11 | -0.8% | 5,400 |
| 2018/06/07 | 1,366 | 1,399 | 1,365 | 1,399 | +40 | +2.9% | 5,500 |
| 2018/06/06 | 1,359 | 1,366 | 1,354 | 1,359 | -8 | -0.6% | 4,200 |
| 2018/06/05 | 1,363 | 1,367 | 1,362 | 1,367 | +4 | +0.3% | 2,100 |
| 2018/06/04 | 1,361 | 1,363 | 1,359 | 1,363 | +5 | +0.4% | 1,700 |
| 2018/06/01 | 1,370 | 1,370 | 1,356 | 1,358 | +2 | +0.1% | 3,200 |
1501～
1550
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
