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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,162 | 1,184 | 1,152 | 1,181 | +7 | +0.6% | 16,000 |
| 2017/07/10 | 1,195 | 1,198 | 1,164 | 1,174 | +31 | +2.7% | 41,200 |
| 2017/07/07 | 1,140 | 1,149 | 1,140 | 1,143 | +12 | +1.1% | 6,600 |
| 2017/07/06 | 1,128 | 1,141 | 1,128 | 1,131 | +4 | +0.4% | 5,500 |
| 2017/07/05 | 1,150 | 1,150 | 1,120 | 1,127 | -23 | -2% | 12,400 |
| 2017/07/04 | 1,150 | 1,155 | 1,149 | 1,150 | +3 | +0.3% | 11,400 |
| 2017/07/03 | 1,143 | 1,150 | 1,142 | 1,147 | +9 | +0.8% | 9,900 |
| 2017/06/30 | 1,130 | 1,138 | 1,129 | 1,138 | +4 | +0.4% | 7,900 |
| 2017/06/29 | 1,124 | 1,138 | 1,124 | 1,134 | +11 | +1% | 9,600 |
| 2017/06/28 | 1,109 | 1,123 | 1,109 | 1,123 | +16 | +1.4% | 6,700 |
| 2017/06/27 | 1,104 | 1,111 | 1,104 | 1,107 | +3 | +0.3% | 5,000 |
| 2017/06/26 | 1,109 | 1,110 | 1,102 | 1,104 | +6 | +0.5% | 5,000 |
| 2017/06/23 | 1,096 | 1,101 | 1,091 | 1,098 | +2 | +0.2% | 6,300 |
| 2017/06/22 | 1,100 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 4,100 |
| 2017/06/21 | 1,096 | 1,100 | 1,096 | 1,096 | ±0 | ±0% | 3,200 |
| 2017/06/20 | 1,099 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 10,300 |
| 2017/06/19 | 1,085 | 1,096 | 1,085 | 1,096 | +12 | +1.1% | 5,800 |
| 2017/06/16 | 1,089 | 1,089 | 1,079 | 1,084 | +14 | +1.3% | 5,600 |
| 2017/06/15 | 1,082 | 1,082 | 1,070 | 1,070 | +4 | +0.4% | 3,100 |
| 2017/06/14 | 1,073 | 1,074 | 1,066 | 1,066 | +5 | +0.5% | 4,300 |
| 2017/06/13 | 1,059 | 1,065 | 1,059 | 1,061 | +5 | +0.5% | 4,500 |
| 2017/06/12 | 1,046 | 1,056 | 1,046 | 1,056 | +6 | +0.6% | 4,200 |
| 2017/06/09 | 1,045 | 1,050 | 1,043 | 1,050 | +5 | +0.5% | 8,100 |
| 2017/06/08 | 1,050 | 1,050 | 1,044 | 1,045 | -4 | -0.4% | 5,800 |
| 2017/06/07 | 1,065 | 1,065 | 1,045 | 1,049 | -11 | -1% | 8,400 |
| 2017/06/06 | 1,077 | 1,077 | 1,053 | 1,060 | +7 | +0.7% | 7,400 |
| 2017/06/05 | 1,075 | 1,088 | 1,024 | 1,053 | -31 | -2.9% | 25,500 |
| 2017/06/02 | 1,069 | 1,092 | 1,050 | 1,084 | +16 | +1.5% | 10,300 |
| 2017/06/01 | 1,065 | 1,074 | 1,065 | 1,068 | +3 | +0.3% | 4,700 |
| 2017/05/31 | 1,066 | 1,069 | 1,065 | 1,065 | +1 | +0.1% | 2,900 |
| 2017/05/30 | 1,066 | 1,069 | 1,062 | 1,064 | -1 | -0.1% | 7,700 |
| 2017/05/29 | 1,059 | 1,067 | 1,059 | 1,065 | +7 | +0.7% | 6,900 |
| 2017/05/26 | 1,058 | 1,059 | 1,055 | 1,058 | ±0 | ±0% | 3,500 |
| 2017/05/25 | 1,052 | 1,058 | 1,052 | 1,058 | +3 | +0.3% | 2,700 |
| 2017/05/24 | 1,060 | 1,060 | 1,053 | 1,055 | +2 | +0.2% | 2,900 |
| 2017/05/23 | 1,054 | 1,059 | 1,052 | 1,053 | -1 | -0.1% | 3,800 |
| 2017/05/22 | 1,051 | 1,057 | 1,048 | 1,054 | +4 | +0.4% | 3,900 |
| 2017/05/19 | 1,046 | 1,050 | 1,042 | 1,050 | -2 | -0.2% | 10,000 |
| 2017/05/18 | 1,052 | 1,055 | 1,047 | 1,052 | +2 | +0.2% | 4,000 |
| 2017/05/17 | 1,052 | 1,052 | 1,045 | 1,050 | -1 | -0.1% | 3,800 |
| 2017/05/16 | 1,055 | 1,055 | 1,045 | 1,051 | +8 | +0.8% | 4,900 |
| 2017/05/15 | 1,055 | 1,055 | 1,040 | 1,043 | -7 | -0.7% | 7,400 |
| 2017/05/12 | 1,045 | 1,053 | 1,042 | 1,050 | -3 | -0.3% | 5,700 |
| 2017/05/11 | 1,050 | 1,057 | 1,050 | 1,053 | -12 | -1.1% | 8,200 |
| 2017/05/10 | 1,070 | 1,070 | 1,046 | 1,065 | +6 | +0.6% | 11,200 |
| 2017/05/09 | 1,056 | 1,245 | 1,041 | 1,059 | +15 | +1.4% | 134,400 |
| 2017/05/08 | 1,032 | 1,044 | 1,032 | 1,044 | +13 | +1.3% | 7,200 |
| 2017/05/02 | 1,025 | 1,036 | 1,025 | 1,031 | +7 | +0.7% | 4,300 |
| 2017/05/01 | 1,027 | 1,028 | 1,021 | 1,024 | +4 | +0.4% | 5,800 |
| 2017/04/28 | 1,017 | 1,025 | 1,017 | 1,020 | +9 | +0.9% | 4,100 |
1801～
1850
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
