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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,318 | 1,323 | 1,315 | 1,316 | -2 | -0.2% | 8,700 |
| 2017/09/21 | 1,320 | 1,320 | 1,311 | 1,318 | +9 | +0.7% | 8,500 |
| 2017/09/20 | 1,310 | 1,316 | 1,305 | 1,309 | +18 | +1.4% | 18,300 |
| 2017/09/19 | 1,306 | 1,306 | 1,266 | 1,291 | -6 | -0.5% | 17,700 |
| 2017/09/15 | 1,300 | 1,307 | 1,297 | 1,297 | -3 | -0.2% | 20,900 |
| 2017/09/14 | 1,300 | 1,305 | 1,294 | 1,300 | +6 | +0.5% | 12,300 |
| 2017/09/13 | 1,299 | 1,304 | 1,292 | 1,294 | -5 | -0.4% | 7,700 |
| 2017/09/12 | 1,290 | 1,304 | 1,290 | 1,299 | +7 | +0.5% | 15,900 |
| 2017/09/11 | 1,285 | 1,294 | 1,282 | 1,292 | +8 | +0.6% | 6,500 |
| 2017/09/08 | 1,288 | 1,290 | 1,280 | 1,284 | +3 | +0.2% | 13,100 |
| 2017/09/07 | 1,281 | 1,289 | 1,274 | 1,281 | ±0 | ±0% | 8,000 |
| 2017/09/06 | 1,236 | 1,283 | 1,222 | 1,281 | +29 | +2.3% | 14,300 |
| 2017/09/05 | 1,279 | 1,279 | 1,247 | 1,252 | -35 | -2.7% | 10,500 |
| 2017/09/04 | 1,285 | 1,287 | 1,253 | 1,287 | +1 | +0.1% | 18,500 |
| 2017/09/01 | 1,286 | 1,287 | 1,267 | 1,286 | +2 | +0.2% | 12,100 |
| 2017/08/31 | 1,285 | 1,291 | 1,280 | 1,284 | -4 | -0.3% | 11,700 |
| 2017/08/30 | 1,277 | 1,291 | 1,263 | 1,288 | +18 | +1.4% | 20,600 |
| 2017/08/29 | 1,270 | 1,283 | 1,230 | 1,270 | -24 | -1.9% | 86,700 |
| 2017/08/28 | 1,303 | 1,307 | 1,283 | 1,294 | -21 | -1.6% | 67,600 |
| 2017/08/25 | 1,320 | 1,320 | 1,310 | 1,315 | -7 | -0.5% | 18,800 |
| 2017/08/24 | 1,310 | 1,329 | 1,304 | 1,322 | +24 | +1.8% | 29,300 |
| 2017/08/23 | 1,365 | 1,376 | 1,298 | 1,298 | -61 | -4.5% | 53,900 |
| 2017/08/22 | 1,293 | 1,359 | 1,293 | 1,359 | +68 | +5.3% | 45,200 |
| 2017/08/21 | 1,279 | 1,294 | 1,272 | 1,291 | +19 | +1.5% | 14,500 |
| 2017/08/18 | 1,266 | 1,277 | 1,264 | 1,272 | -5 | -0.4% | 14,100 |
| 2017/08/17 | 1,264 | 1,281 | 1,262 | 1,277 | +15 | +1.2% | 20,600 |
| 2017/08/16 | 1,240 | 1,268 | 1,237 | 1,262 | +31 | +2.5% | 27,500 |
| 2017/08/15 | 1,234 | 1,239 | 1,224 | 1,231 | +1 | +0.1% | 19,300 |
| 2017/08/14 | 1,238 | 1,238 | 1,228 | 1,230 | -8 | -0.6% | 10,200 |
| 2017/08/10 | 1,234 | 1,238 | 1,232 | 1,238 | +4 | +0.3% | 14,400 |
| 2017/08/09 | 1,235 | 1,238 | 1,220 | 1,234 | -3 | -0.2% | 16,000 |
| 2017/08/08 | 1,234 | 1,237 | 1,233 | 1,237 | +3 | +0.2% | 10,200 |
| 2017/08/07 | 1,238 | 1,238 | 1,234 | 1,234 | -1 | -0.1% | 12,400 |
| 2017/08/04 | 1,237 | 1,237 | 1,233 | 1,235 | -2 | -0.2% | 22,200 |
| 2017/08/03 | 1,237 | 1,237 | 1,233 | 1,237 | ±0 | ±0% | 15,500 |
| 2017/08/02 | 1,230 | 1,237 | 1,227 | 1,237 | +7 | +0.6% | 17,700 |
| 2017/08/01 | 1,228 | 1,233 | 1,215 | 1,230 | +8 | +0.7% | 23,600 |
| 2017/07/31 | 1,215 | 1,226 | 1,211 | 1,222 | +4 | +0.3% | 12,200 |
| 2017/07/28 | 1,218 | 1,219 | 1,213 | 1,218 | +6 | +0.5% | 11,700 |
| 2017/07/27 | 1,201 | 1,214 | 1,201 | 1,212 | +7 | +0.6% | 18,000 |
| 2017/07/26 | 1,200 | 1,205 | 1,198 | 1,205 | +6 | +0.5% | 18,000 |
| 2017/07/25 | 1,200 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 8,400 |
| 2017/07/24 | 1,201 | 1,203 | 1,194 | 1,200 | ±0 | ±0% | 13,100 |
| 2017/07/21 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 11,300 |
| 2017/07/20 | 1,199 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 11,600 |
| 2017/07/19 | 1,198 | 1,200 | 1,192 | 1,200 | +3 | +0.3% | 10,900 |
| 2017/07/18 | 1,192 | 1,197 | 1,183 | 1,197 | +5 | +0.4% | 16,800 |
| 2017/07/14 | 1,190 | 1,195 | 1,185 | 1,192 | +9 | +0.8% | 9,000 |
| 2017/07/13 | 1,192 | 1,193 | 1,181 | 1,183 | -9 | -0.8% | 8,800 |
| 2017/07/12 | 1,181 | 1,196 | 1,180 | 1,192 | +11 | +0.9% | 14,700 |
1901～
1950
件表示中 / 4753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 | 87,600円 | +3.7% | +7.0% | 2.28% | 34.86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 |
| ＭＲＫ ＨＬＤ | 8,700円 | +3.1% | +57.6% | 1.15% | 13.02倍 | 0.58倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| アップガレー | 111,800円 | +10.9% | +22.3% | 3.26% | 10.39倍 | 1.93倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ヴィレッジＶ | 104,900円 | +3.1% | - | 0.00% | - | 1.52倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| マーケットエンタ | 150,300円 | +21.0% | +999.9% | 0.00% | 22.35倍 | 7.80倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
市場注目の銘柄
チャート関連のコラム
