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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/31 | 1,369 | 1,369 | 1,355 | 1,356 | -12 | -0.9% | 4,200 |
| 2018/05/30 | 1,368 | 1,379 | 1,366 | 1,368 | -4 | -0.3% | 2,900 |
| 2018/05/29 | 1,380 | 1,380 | 1,370 | 1,372 | -4 | -0.3% | 2,700 |
| 2018/05/28 | 1,380 | 1,380 | 1,375 | 1,376 | ±0 | ±0% | 1,300 |
| 2018/05/25 | 1,371 | 1,376 | 1,367 | 1,376 | +6 | +0.4% | 2,300 |
| 2018/05/24 | 1,379 | 1,379 | 1,368 | 1,370 | -2 | -0.1% | 2,800 |
| 2018/05/23 | 1,379 | 1,379 | 1,360 | 1,372 | ±0 | ±0% | 1,800 |
| 2018/05/22 | 1,366 | 1,372 | 1,366 | 1,372 | +6 | +0.4% | 1,800 |
| 2018/05/21 | 1,355 | 1,366 | 1,351 | 1,366 | +11 | +0.8% | 2,400 |
| 2018/05/18 | 1,358 | 1,361 | 1,350 | 1,355 | -3 | -0.2% | 5,500 |
| 2018/05/17 | 1,365 | 1,366 | 1,354 | 1,358 | -9 | -0.7% | 5,600 |
| 2018/05/16 | 1,376 | 1,376 | 1,358 | 1,367 | -10 | -0.7% | 4,600 |
| 2018/05/15 | 1,378 | 1,378 | 1,371 | 1,377 | -1 | -0.1% | 1,300 |
| 2018/05/14 | 1,364 | 1,379 | 1,364 | 1,378 | +21 | +1.5% | 5,800 |
| 2018/05/11 | 1,360 | 1,361 | 1,348 | 1,357 | -10 | -0.7% | 6,600 |
| 2018/05/10 | 1,368 | 1,375 | 1,361 | 1,367 | -1 | -0.1% | 3,900 |
| 2018/05/09 | 1,375 | 1,379 | 1,363 | 1,368 | -7 | -0.5% | 5,900 |
1551～
1600
件表示中 / 4603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 | 84,100円 | +5.4% | - | 1.78% | 15.56倍 | 0.32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 |
| アシードＨＤ | 63,400円 | +11.8% | +10.8% | 2.84% | 9.75倍 | 1.10倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
| ダイワサイクル | 312,500円 | +15.7% | +35.7% | 1.18% | 12.96倍 | 1.66倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| ｊＧｒｏｕｐ | 67,900円 | +1.6% | +34.4% | 0.59% | 21.73倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| メディ一光 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
