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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,353 | 1,370 | 1,348 | 1,366 | +13 | +1% | 9,400 |
| 2017/12/05 | 1,347 | 1,364 | 1,347 | 1,353 | -11 | -0.8% | 10,600 |
| 2017/12/04 | 1,373 | 1,384 | 1,359 | 1,364 | +5 | +0.4% | 5,300 |
| 2017/12/01 | 1,380 | 1,380 | 1,341 | 1,359 | -21 | -1.5% | 20,600 |
| 2017/11/30 | 1,402 | 1,403 | 1,380 | 1,380 | -22 | -1.6% | 8,500 |
| 2017/11/29 | 1,366 | 1,403 | 1,366 | 1,402 | +41 | +3% | 11,000 |
| 2017/11/28 | 1,351 | 1,370 | 1,351 | 1,361 | +15 | +1.1% | 9,000 |
| 2017/11/27 | 1,345 | 1,359 | 1,341 | 1,346 | -5 | -0.4% | 6,700 |
| 2017/11/24 | 1,340 | 1,361 | 1,337 | 1,351 | +9 | +0.7% | 7,200 |
| 2017/11/22 | 1,344 | 1,357 | 1,342 | 1,342 | -8 | -0.6% | 3,300 |
| 2017/11/21 | 1,362 | 1,362 | 1,346 | 1,350 | +3 | +0.2% | 3,700 |
| 2017/11/20 | 1,338 | 1,353 | 1,338 | 1,347 | +10 | +0.7% | 7,700 |
| 2017/11/17 | 1,344 | 1,348 | 1,331 | 1,337 | -7 | -0.5% | 7,500 |
| 2017/11/16 | 1,337 | 1,351 | 1,335 | 1,344 | +7 | +0.5% | 6,300 |
| 2017/11/15 | 1,350 | 1,363 | 1,335 | 1,337 | -12 | -0.9% | 11,000 |
| 2017/11/14 | 1,328 | 1,356 | 1,328 | 1,349 | +14 | +1% | 14,400 |
| 2017/11/13 | 1,326 | 1,338 | 1,326 | 1,335 | +9 | +0.7% | 3,200 |
| 2017/11/10 | 1,311 | 1,331 | 1,305 | 1,326 | +11 | +0.8% | 5,000 |
| 2017/11/09 | 1,350 | 1,350 | 1,262 | 1,315 | -35 | -2.6% | 29,600 |
| 2017/11/08 | 1,336 | 1,350 | 1,334 | 1,350 | +14 | +1% | 11,800 |
| 2017/11/07 | 1,333 | 1,341 | 1,333 | 1,336 | -4 | -0.3% | 5,500 |
| 2017/11/06 | 1,343 | 1,346 | 1,335 | 1,340 | -3 | -0.2% | 8,200 |
| 2017/11/02 | 1,335 | 1,345 | 1,323 | 1,343 | -5 | -0.4% | 8,400 |
| 2017/11/01 | 1,348 | 1,348 | 1,341 | 1,348 | ±0 | ±0% | 8,500 |
| 2017/10/31 | 1,324 | 1,348 | 1,324 | 1,348 | +21 | +1.6% | 12,800 |
| 2017/10/30 | 1,340 | 1,340 | 1,317 | 1,327 | -10 | -0.7% | 34,000 |
| 2017/10/27 | 1,327 | 1,337 | 1,322 | 1,337 | +14 | +1.1% | 9,600 |
| 2017/10/26 | 1,316 | 1,328 | 1,316 | 1,323 | -5 | -0.4% | 5,400 |
| 2017/10/25 | 1,325 | 1,329 | 1,319 | 1,328 | -1 | -0.1% | 10,000 |
| 2017/10/24 | 1,322 | 1,332 | 1,322 | 1,329 | +7 | +0.5% | 3,800 |
| 2017/10/23 | 1,311 | 1,327 | 1,311 | 1,322 | +6 | +0.5% | 12,900 |
| 2017/10/20 | 1,322 | 1,325 | 1,312 | 1,316 | -18 | -1.3% | 14,000 |
| 2017/10/19 | 1,345 | 1,345 | 1,327 | 1,334 | -11 | -0.8% | 13,200 |
| 2017/10/18 | 1,351 | 1,351 | 1,337 | 1,345 | -6 | -0.4% | 12,800 |
| 2017/10/17 | 1,350 | 1,362 | 1,332 | 1,351 | +3 | +0.2% | 16,300 |
| 2017/10/16 | 1,331 | 1,358 | 1,328 | 1,348 | +8 | +0.6% | 23,600 |
| 2017/10/13 | 1,333 | 1,346 | 1,330 | 1,340 | -6 | -0.4% | 12,500 |
| 2017/10/12 | 1,330 | 1,350 | 1,325 | 1,346 | +7 | +0.5% | 8,900 |
| 2017/10/11 | 1,359 | 1,360 | 1,317 | 1,339 | -20 | -1.5% | 23,700 |
| 2017/10/10 | 1,387 | 1,387 | 1,354 | 1,359 | -58 | -4.1% | 25,400 |
| 2017/10/06 | 1,392 | 1,417 | 1,387 | 1,417 | +42 | +3.1% | 14,300 |
| 2017/10/05 | 1,392 | 1,398 | 1,373 | 1,375 | -43 | -3% | 17,600 |
| 2017/10/04 | 1,407 | 1,453 | 1,398 | 1,418 | +4 | +0.3% | 28,700 |
| 2017/10/03 | 1,443 | 1,466 | 1,376 | 1,414 | -59 | -4% | 110,800 |
| 2017/10/02 | 1,400 | 1,474 | 1,395 | 1,473 | +74 | +5.3% | 76,800 |
| 2017/09/29 | 1,370 | 1,400 | 1,360 | 1,399 | +40 | +2.9% | 14,100 |
| 2017/09/28 | 1,370 | 1,375 | 1,351 | 1,359 | +1 | +0.1% | 19,700 |
| 2017/09/27 | 1,348 | 1,358 | 1,341 | 1,358 | +11 | +0.8% | 14,900 |
| 2017/09/26 | 1,340 | 1,347 | 1,328 | 1,347 | +17 | +1.3% | 17,800 |
| 2017/09/25 | 1,330 | 1,334 | 1,321 | 1,330 | +14 | +1.1% | 14,300 |
1701～
1750
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
