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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 1,040 | 1,040 | 1,032 | 1,037 | +5 | +0.5% | 9,500 |
2017/03/09 | 1,026 | 1,036 | 1,026 | 1,032 | +6 | +0.6% | 2,700 |
2017/03/08 | 1,020 | 1,033 | 1,020 | 1,026 | -6 | -0.6% | 4,200 |
2017/03/07 | 1,030 | 1,035 | 1,027 | 1,032 | -4 | -0.4% | 5,100 |
2017/03/06 | 1,037 | 1,038 | 1,034 | 1,036 | ±0 | ±0% | 2,800 |
2017/03/03 | 1,036 | 1,040 | 1,025 | 1,036 | ±0 | ±0% | 4,700 |
2017/03/02 | 1,034 | 1,038 | 1,031 | 1,036 | +2 | +0.2% | 3,200 |
2017/03/01 | 1,037 | 1,040 | 985 | 1,034 | +6 | +0.6% | 10,300 |
2017/02/28 | 1,038 | 1,038 | 1,024 | 1,028 | -5 | -0.5% | 5,400 |
2017/02/27 | 1,026 | 1,035 | 1,023 | 1,033 | +2 | +0.2% | 4,800 |
2017/02/24 | 1,022 | 1,036 | 1,016 | 1,031 | -6 | -0.6% | 3,300 |
2017/02/23 | 1,037 | 1,038 | 1,034 | 1,037 | ±0 | ±0% | 3,400 |
2017/02/22 | 1,035 | 1,042 | 1,033 | 1,037 | +2 | +0.2% | 2,700 |
2017/02/21 | 1,034 | 1,040 | 1,034 | 1,035 | +1 | +0.1% | 3,800 |
2017/02/20 | 1,033 | 1,039 | 1,025 | 1,034 | +1 | +0.1% | 6,900 |
2017/02/17 | 1,029 | 1,033 | 1,023 | 1,033 | +3 | +0.3% | 4,700 |
2017/02/16 | 1,032 | 1,032 | 1,010 | 1,030 | +7 | +0.7% | 5,400 |
2017/02/15 | 1,020 | 1,023 | 1,020 | 1,023 | +3 | +0.3% | 3,100 |
2017/02/14 | 1,024 | 1,024 | 1,019 | 1,020 | ±0 | ±0% | 3,200 |
2017/02/13 | 1,017 | 1,023 | 1,016 | 1,020 | +3 | +0.3% | 5,000 |
2017/02/10 | 1,017 | 1,021 | 1,017 | 1,017 | ±0 | ±0% | 6,000 |
2017/02/09 | 1,016 | 1,017 | 1,014 | 1,017 | +1 | +0.1% | 6,900 |
2017/02/08 | 1,017 | 1,017 | 1,015 | 1,016 | -1 | -0.1% | 3,000 |
2017/02/07 | 1,017 | 1,019 | 1,013 | 1,017 | ±0 | ±0% | 5,500 |
2017/02/06 | 1,013 | 1,017 | 1,011 | 1,017 | +4 | +0.4% | 5,300 |
2017/02/03 | 1,015 | 1,018 | 1,011 | 1,013 | +2 | +0.2% | 1,300 |
2017/02/02 | 1,011 | 1,014 | 1,011 | 1,011 | -5 | -0.5% | 5,500 |
2017/02/01 | 1,013 | 1,019 | 1,011 | 1,016 | +4 | +0.4% | 3,200 |
2017/01/31 | 1,017 | 1,017 | 1,011 | 1,012 | ±0 | ±0% | 2,600 |
2017/01/30 | 1,018 | 1,021 | 1,010 | 1,012 | -5 | -0.5% | 3,300 |
2017/01/27 | 1,016 | 1,017 | 1,014 | 1,017 | +1 | +0.1% | 3,600 |
2017/01/26 | 1,014 | 1,016 | 1,014 | 1,016 | +2 | +0.2% | 3,000 |
2017/01/25 | 1,010 | 1,015 | 1,005 | 1,014 | -1 | -0.1% | 2,300 |
2017/01/24 | 1,005 | 1,016 | 1,005 | 1,015 | +6 | +0.6% | 2,000 |
2017/01/23 | 1,011 | 1,016 | 1,005 | 1,009 | -11 | -1.1% | 1,800 |
2017/01/20 | 1,013 | 1,020 | 1,011 | 1,020 | +6 | +0.6% | 6,300 |
2017/01/19 | 1,015 | 1,016 | 1,010 | 1,014 | +1 | +0.1% | 4,200 |
2017/01/18 | 1,008 | 1,015 | 1,008 | 1,013 | -1 | -0.1% | 2,600 |
2017/01/17 | 1,013 | 1,014 | 1,008 | 1,014 | ±0 | ±0% | 5,500 |
2017/01/16 | 1,016 | 1,016 | 1,007 | 1,014 | +6 | +0.6% | 3,800 |
2017/01/13 | 1,005 | 1,012 | 1,005 | 1,008 | +3 | +0.3% | 3,100 |
2017/01/12 | 1,012 | 1,015 | 1,001 | 1,005 | -3 | -0.3% | 8,300 |
2017/01/11 | 1,017 | 1,030 | 980 | 1,008 | -42 | -4% | 39,100 |
2017/01/10 | 1,034 | 1,050 | 1,030 | 1,050 | +16 | +1.5% | 8,200 |
2017/01/06 | 1,027 | 1,034 | 1,022 | 1,034 | +6 | +0.6% | 6,300 |
2017/01/05 | 1,022 | 1,029 | 1,022 | 1,028 | -4 | -0.4% | 1,700 |
2017/01/04 | 1,027 | 1,033 | 1,013 | 1,032 | +8 | +0.8% | 5,200 |
2016/12/30 | 1,024 | 1,027 | 1,021 | 1,024 | -4 | -0.4% | 3,500 |
2016/12/29 | 1,022 | 1,028 | 1,018 | 1,028 | +6 | +0.6% | 3,800 |
2016/12/28 | 1,027 | 1,028 | 1,017 | 1,022 | -3 | -0.3% | 2,500 |
1851~
1900
件表示中 / 4570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 | 90,900円 | +5.4% | - | 1.65% | 16.82倍 | 0.34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 |
はるやま | 57,200円 | +0.2% | -36.3% | 2.71% | 31.19倍 | 0.39倍 |
|
紳士服専門チェーン業界4位。西日本地盤。郊外型「はるやま」、都市型「P・S・FA」展開 |
ライトオン | 30,900円 | -12.6% | - | 0.00% | - | 0.85倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外SCに出店。PB開発に注力。自社EC育成中 |
ヒュウガプラ | 121,900円 | +14.1% | +24.2% | 0.00% | 14.01倍 | 5.27倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
シルバーライフ | 80,900円 | +7.0% | +6.7% | 1.98% | 12.55倍 | 1.37倍 |
|
高齢者向け配食サービスのFC本部運営。高齢者施設への食材販売、冷凍弁当OEM・倉庫業も |
市場注目の銘柄
チャート関連のコラム