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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,267 | 1,268 | 1,234 | 1,234 | -33 | -2.6% | 6,200 |
| 2018/02/20 | 1,257 | 1,274 | 1,252 | 1,267 | -6 | -0.5% | 7,400 |
| 2018/02/19 | 1,259 | 1,273 | 1,259 | 1,273 | +27 | +2.2% | 4,800 |
| 2018/02/16 | 1,247 | 1,255 | 1,233 | 1,246 | -5 | -0.4% | 8,900 |
| 2018/02/15 | 1,232 | 1,268 | 1,230 | 1,251 | +16 | +1.3% | 7,700 |
| 2018/02/14 | 1,264 | 1,265 | 1,225 | 1,235 | -27 | -2.1% | 7,200 |
| 2018/02/13 | 1,290 | 1,295 | 1,260 | 1,262 | -20 | -1.6% | 4,700 |
| 2018/02/09 | 1,251 | 1,286 | 1,251 | 1,282 | +1 | +0.1% | 6,300 |
| 2018/02/08 | 1,266 | 1,299 | 1,266 | 1,281 | +19 | +1.5% | 6,200 |
| 2018/02/07 | 1,254 | 1,284 | 1,254 | 1,262 | +10 | +0.8% | 10,400 |
| 2018/02/06 | 1,300 | 1,300 | 1,243 | 1,252 | -62 | -4.7% | 18,200 |
| 2018/02/05 | 1,320 | 1,320 | 1,311 | 1,314 | -11 | -0.8% | 7,000 |
| 2018/02/02 | 1,328 | 1,330 | 1,325 | 1,325 | -3 | -0.2% | 3,300 |
| 2018/02/01 | 1,320 | 1,328 | 1,320 | 1,328 | +10 | +0.8% | 1,500 |
| 2018/01/31 | 1,323 | 1,331 | 1,317 | 1,318 | -4 | -0.3% | 4,400 |
| 2018/01/30 | 1,329 | 1,333 | 1,321 | 1,322 | -6 | -0.5% | 4,100 |
| 2018/01/29 | 1,341 | 1,347 | 1,327 | 1,328 | -13 | -1% | 5,300 |
| 2018/01/26 | 1,324 | 1,345 | 1,323 | 1,341 | +23 | +1.7% | 10,600 |
| 2018/01/25 | 1,316 | 1,322 | 1,314 | 1,318 | -4 | -0.3% | 2,900 |
| 2018/01/24 | 1,311 | 1,323 | 1,311 | 1,322 | +9 | +0.7% | 3,100 |
| 2018/01/23 | 1,314 | 1,321 | 1,313 | 1,313 | -15 | -1.1% | 6,500 |
| 2018/01/22 | 1,311 | 1,329 | 1,311 | 1,328 | +11 | +0.8% | 3,400 |
| 2018/01/19 | 1,329 | 1,335 | 1,317 | 1,317 | -16 | -1.2% | 11,500 |
| 2018/01/18 | 1,332 | 1,339 | 1,331 | 1,333 | +1 | +0.1% | 6,400 |
| 2018/01/17 | 1,338 | 1,341 | 1,327 | 1,332 | -9 | -0.7% | 5,600 |
| 2018/01/16 | 1,352 | 1,352 | 1,337 | 1,341 | -11 | -0.8% | 7,700 |
| 2018/01/15 | 1,349 | 1,355 | 1,344 | 1,352 | -2 | -0.1% | 6,500 |
| 2018/01/12 | 1,364 | 1,369 | 1,350 | 1,354 | -15 | -1.1% | 8,700 |
| 2018/01/11 | 1,368 | 1,386 | 1,340 | 1,369 | -24 | -1.7% | 18,700 |
| 2018/01/10 | 1,420 | 1,420 | 1,392 | 1,393 | -22 | -1.6% | 9,900 |
| 2018/01/09 | 1,409 | 1,420 | 1,399 | 1,415 | +16 | +1.1% | 12,600 |
| 2018/01/05 | 1,389 | 1,409 | 1,378 | 1,399 | +24 | +1.7% | 16,800 |
| 2018/01/04 | 1,365 | 1,379 | 1,365 | 1,375 | +10 | +0.7% | 5,300 |
| 2017/12/29 | 1,374 | 1,380 | 1,365 | 1,365 | -9 | -0.7% | 1,700 |
| 2017/12/28 | 1,379 | 1,380 | 1,352 | 1,374 | -5 | -0.4% | 4,000 |
| 2017/12/27 | 1,367 | 1,379 | 1,367 | 1,379 | +12 | +0.9% | 2,900 |
| 2017/12/26 | 1,360 | 1,367 | 1,356 | 1,367 | ±0 | ±0% | 5,500 |
| 2017/12/25 | 1,375 | 1,375 | 1,360 | 1,367 | -8 | -0.6% | 6,600 |
| 2017/12/22 | 1,376 | 1,387 | 1,371 | 1,375 | -1 | -0.1% | 4,500 |
| 2017/12/21 | 1,370 | 1,381 | 1,370 | 1,376 | +3 | +0.2% | 3,600 |
| 2017/12/20 | 1,380 | 1,385 | 1,371 | 1,373 | -10 | -0.7% | 5,200 |
| 2017/12/19 | 1,385 | 1,395 | 1,381 | 1,383 | -1 | -0.1% | 4,500 |
| 2017/12/18 | 1,392 | 1,395 | 1,377 | 1,384 | -7 | -0.5% | 5,700 |
| 2017/12/15 | 1,394 | 1,394 | 1,378 | 1,391 | -1 | -0.1% | 5,400 |
| 2017/12/14 | 1,400 | 1,400 | 1,385 | 1,392 | +16 | +1.2% | 6,600 |
| 2017/12/13 | 1,392 | 1,400 | 1,355 | 1,376 | -16 | -1.1% | 16,300 |
| 2017/12/12 | 1,390 | 1,392 | 1,377 | 1,392 | +2 | +0.1% | 5,200 |
| 2017/12/11 | 1,361 | 1,390 | 1,352 | 1,390 | +29 | +2.1% | 6,600 |
| 2017/12/08 | 1,352 | 1,372 | 1,349 | 1,361 | -6 | -0.4% | 15,600 |
| 2017/12/07 | 1,364 | 1,375 | 1,353 | 1,367 | +1 | +0.1% | 7,100 |
1651～
1700
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
