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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,375 | 1,380 | 1,370 | 1,375 | +12 | +0.9% | 5,200 |
| 2018/05/07 | 1,362 | 1,363 | 1,359 | 1,363 | +1 | +0.1% | 1,900 |
| 2018/05/02 | 1,360 | 1,362 | 1,350 | 1,362 | +3 | +0.2% | 4,000 |
| 2018/05/01 | 1,370 | 1,370 | 1,356 | 1,359 | -13 | -0.9% | 3,300 |
| 2018/04/27 | 1,383 | 1,383 | 1,365 | 1,372 | -3 | -0.2% | 3,500 |
| 2018/04/26 | 1,370 | 1,375 | 1,368 | 1,375 | +12 | +0.9% | 3,700 |
| 2018/04/25 | 1,369 | 1,372 | 1,363 | 1,363 | -6 | -0.4% | 1,600 |
| 2018/04/24 | 1,358 | 1,369 | 1,351 | 1,369 | +8 | +0.6% | 2,800 |
| 2018/04/23 | 1,375 | 1,375 | 1,354 | 1,361 | -6 | -0.4% | 1,900 |
| 2018/04/20 | 1,376 | 1,377 | 1,363 | 1,367 | +4 | +0.3% | 6,400 |
| 2018/04/19 | 1,336 | 1,369 | 1,336 | 1,363 | +24 | +1.8% | 6,500 |
| 2018/04/18 | 1,350 | 1,358 | 1,339 | 1,339 | -11 | -0.8% | 9,000 |
| 2018/04/17 | 1,354 | 1,356 | 1,343 | 1,350 | -5 | -0.4% | 8,500 |
| 2018/04/16 | 1,334 | 1,358 | 1,334 | 1,355 | +11 | +0.8% | 7,300 |
| 2018/04/13 | 1,347 | 1,347 | 1,324 | 1,344 | +22 | +1.7% | 8,100 |
| 2018/04/12 | 1,297 | 1,322 | 1,284 | 1,322 | +49 | +3.8% | 8,900 |
| 2018/04/11 | 1,280 | 1,318 | 1,266 | 1,273 | -7 | -0.5% | 10,600 |
| 2018/04/10 | 1,348 | 1,350 | 1,236 | 1,280 | -110 | -7.9% | 38,100 |
| 2018/04/09 | 1,391 | 1,405 | 1,377 | 1,390 | -1 | -0.1% | 9,700 |
| 2018/04/06 | 1,411 | 1,411 | 1,388 | 1,391 | -19 | -1.3% | 7,500 |
| 2018/04/05 | 1,399 | 1,410 | 1,395 | 1,410 | +26 | +1.9% | 13,200 |
| 2018/04/04 | 1,388 | 1,397 | 1,370 | 1,384 | +15 | +1.1% | 8,800 |
| 2018/04/03 | 1,349 | 1,379 | 1,320 | 1,369 | -10 | -0.7% | 9,700 |
| 2018/04/02 | 1,389 | 1,389 | 1,361 | 1,379 | -10 | -0.7% | 7,600 |
| 2018/03/30 | 1,421 | 1,423 | 1,382 | 1,389 | -2 | -0.1% | 6,900 |
| 2018/03/29 | 1,397 | 1,423 | 1,368 | 1,391 | +18 | +1.3% | 12,800 |
| 2018/03/28 | 1,376 | 1,378 | 1,335 | 1,373 | -4 | -0.3% | 7,700 |
| 2018/03/27 | 1,350 | 1,377 | 1,334 | 1,377 | +31 | +2.3% | 12,200 |
| 2018/03/26 | 1,322 | 1,346 | 1,318 | 1,346 | +11 | +0.8% | 12,900 |
| 2018/03/23 | 1,313 | 1,340 | 1,301 | 1,335 | +14 | +1.1% | 17,300 |
| 2018/03/22 | 1,249 | 1,343 | 1,249 | 1,321 | +72 | +5.8% | 25,900 |
| 2018/03/20 | 1,260 | 1,260 | 1,247 | 1,249 | -11 | -0.9% | 4,400 |
| 2018/03/19 | 1,272 | 1,272 | 1,256 | 1,260 | +1 | +0.1% | 4,700 |
| 2018/03/16 | 1,257 | 1,265 | 1,257 | 1,259 | +2 | +0.2% | 900 |
| 2018/03/15 | 1,278 | 1,278 | 1,256 | 1,257 | -21 | -1.6% | 4,500 |
| 2018/03/14 | 1,268 | 1,280 | 1,251 | 1,278 | +24 | +1.9% | 6,400 |
| 2018/03/13 | 1,267 | 1,267 | 1,241 | 1,254 | +4 | +0.3% | 5,000 |
| 2018/03/12 | 1,237 | 1,264 | 1,232 | 1,250 | +13 | +1.1% | 6,500 |
| 2018/03/09 | 1,247 | 1,247 | 1,233 | 1,237 | -13 | -1% | 7,500 |
| 2018/03/08 | 1,245 | 1,260 | 1,243 | 1,250 | +6 | +0.5% | 10,500 |
| 2018/03/07 | 1,233 | 1,249 | 1,233 | 1,244 | +7 | +0.6% | 4,500 |
| 2018/03/06 | 1,235 | 1,254 | 1,234 | 1,237 | +4 | +0.3% | 5,000 |
| 2018/03/05 | 1,232 | 1,241 | 1,229 | 1,233 | +3 | +0.2% | 5,200 |
| 2018/03/02 | 1,231 | 1,242 | 1,230 | 1,230 | +1 | +0.1% | 3,900 |
| 2018/03/01 | 1,275 | 1,275 | 1,229 | 1,229 | -32 | -2.5% | 5,700 |
| 2018/02/28 | 1,285 | 1,290 | 1,261 | 1,261 | -11 | -0.9% | 4,300 |
| 2018/02/27 | 1,285 | 1,290 | 1,268 | 1,272 | +7 | +0.6% | 4,300 |
| 2018/02/26 | 1,266 | 1,268 | 1,258 | 1,265 | -12 | -0.9% | 3,600 |
| 2018/02/23 | 1,268 | 1,279 | 1,257 | 1,277 | +9 | +0.7% | 4,200 |
| 2018/02/22 | 1,234 | 1,268 | 1,234 | 1,268 | +34 | +2.8% | 4,200 |
1601～
1650
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
