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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,256 | 1,278 | 1,256 | 1,265 | ±0 | ±0% | 4,900 |
| 2018/08/30 | 1,264 | 1,265 | 1,258 | 1,265 | +3 | +0.2% | 3,800 |
| 2018/08/29 | 1,233 | 1,282 | 1,231 | 1,262 | +29 | +2.4% | 32,600 |
| 2018/08/28 | 1,257 | 1,268 | 1,233 | 1,233 | -23 | -1.8% | 32,400 |
| 2018/08/27 | 1,256 | 1,264 | 1,254 | 1,256 | ±0 | ±0% | 22,600 |
| 2018/08/24 | 1,255 | 1,259 | 1,254 | 1,256 | +1 | +0.1% | 15,200 |
| 2018/08/23 | 1,251 | 1,257 | 1,246 | 1,255 | +15 | +1.2% | 11,800 |
| 2018/08/22 | 1,241 | 1,249 | 1,240 | 1,240 | +8 | +0.6% | 14,300 |
| 2018/08/21 | 1,230 | 1,240 | 1,228 | 1,232 | +5 | +0.4% | 14,500 |
| 2018/08/20 | 1,200 | 1,235 | 1,198 | 1,227 | +25 | +2.1% | 35,800 |
| 2018/08/17 | 1,233 | 1,233 | 1,202 | 1,202 | -27 | -2.2% | 33,800 |
| 2018/08/16 | 1,240 | 1,240 | 1,225 | 1,229 | -15 | -1.2% | 9,300 |
| 2018/08/15 | 1,246 | 1,248 | 1,239 | 1,244 | -5 | -0.4% | 8,000 |
| 2018/08/14 | 1,231 | 1,250 | 1,231 | 1,249 | +18 | +1.5% | 3,500 |
| 2018/08/13 | 1,265 | 1,265 | 1,230 | 1,231 | -40 | -3.1% | 16,900 |
| 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 |
1701～
1750
件表示中 / 4785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 | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62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 |
| ＪクラフトＨＤ | 22,700円 | +3.9% | +999.9% | 1.32% | 47.59倍 | 2.31倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 浜木綿 | 387,500円 | +3.9% | -10.3% | 0.39% | 72.27倍 | 5.26倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| スーパーＶ | 64,300円 | -9.5% | - | 0.00% | 26.29倍 | 5.06倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| みのや | 224,500円 | +9.7% | +11.1% | 1.10% | 16.90倍 | 2.82倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
