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 |
---|---|---|---|---|---|---|---|
2016/07/29 | 1,008 | 1,015 | 1,007 | 1,011 | -7 | -0.7% | 6,100 |
2016/07/28 | 1,018 | 1,018 | 1,010 | 1,018 | +3 | +0.3% | 8,000 |
2016/07/27 | 1,008 | 1,015 | 1,008 | 1,015 | +7 | +0.7% | 5,600 |
2016/07/26 | 1,008 | 1,016 | 1,007 | 1,008 | -6 | -0.6% | 6,800 |
2016/07/25 | 1,012 | 1,014 | 1,009 | 1,014 | +5 | +0.5% | 2,800 |
2016/07/22 | 1,016 | 1,016 | 1,006 | 1,009 | -2 | -0.2% | 4,200 |
2016/07/21 | 1,011 | 1,015 | 1,006 | 1,011 | -3 | -0.3% | 7,000 |
2016/07/20 | 1,008 | 1,014 | 1,008 | 1,014 | ±0 | ±0% | 8,900 |
2016/07/19 | 1,015 | 1,022 | 1,008 | 1,014 | +4 | +0.4% | 10,900 |
2016/07/15 | 1,030 | 1,030 | 1,010 | 1,010 | -10 | -1% | 15,300 |
2016/07/14 | 1,024 | 1,027 | 1,020 | 1,020 | -4 | -0.4% | 7,900 |
2016/07/13 | 1,018 | 1,026 | 1,018 | 1,024 | +6 | +0.6% | 5,300 |
2016/07/12 | 1,023 | 1,028 | 1,017 | 1,018 | -2 | -0.2% | 14,000 |
2016/07/11 | 1,015 | 1,026 | 1,015 | 1,020 | -3 | -0.3% | 7,600 |
2016/07/08 | 1,032 | 1,033 | 1,023 | 1,023 | -3 | -0.3% | 7,100 |
2016/07/07 | 1,028 | 1,028 | 1,021 | 1,026 | -2 | -0.2% | 2,300 |
2016/07/06 | 1,034 | 1,034 | 1,025 | 1,028 | -6 | -0.6% | 3,300 |
2016/07/05 | 1,033 | 1,034 | 1,027 | 1,034 | +1 | +0.1% | 3,400 |
2016/07/04 | 1,027 | 1,033 | 1,020 | 1,033 | +4 | +0.4% | 5,500 |
2016/07/01 | 1,014 | 1,029 | 1,010 | 1,029 | +15 | +1.5% | 6,200 |
2016/06/30 | 1,030 | 1,030 | 1,012 | 1,014 | -16 | -1.6% | 7,000 |
2016/06/29 | 1,027 | 1,030 | 1,016 | 1,030 | +22 | +2.2% | 3,700 |
2016/06/28 | 991 | 1,030 | 991 | 1,008 | -6 | -0.6% | 8,900 |
2016/06/27 | 990 | 1,019 | 990 | 1,014 | +20 | +2% | 6,200 |
2016/06/24 | 1,018 | 1,021 | 988 | 994 | -27 | -2.6% | 10,600 |
2016/06/23 | 1,024 | 1,024 | 1,015 | 1,021 | -3 | -0.3% | 2,100 |
2016/06/22 | 1,033 | 1,033 | 1,009 | 1,024 | -9 | -0.9% | 5,700 |
2016/06/21 | 1,023 | 1,034 | 1,023 | 1,033 | +10 | +1% | 3,400 |
2016/06/20 | 1,038 | 1,038 | 1,023 | 1,023 | +9 | +0.9% | 6,700 |
2016/06/17 | 1,038 | 1,038 | 1,006 | 1,014 | +20 | +2% | 8,800 |
2016/06/16 | 1,015 | 1,015 | 991 | 994 | -7 | -0.7% | 11,800 |
2016/06/15 | 1,004 | 1,014 | 1,001 | 1,001 | -3 | -0.3% | 4,100 |
2016/06/14 | 1,026 | 1,026 | 1,001 | 1,004 | -11 | -1.1% | 8,500 |
2016/06/13 | 1,054 | 1,054 | 1,015 | 1,015 | -26 | -2.5% | 10,600 |
2016/06/10 | 1,050 | 1,060 | 1,035 | 1,041 | -3 | -0.3% | 13,200 |
2016/06/09 | 1,040 | 1,046 | 1,036 | 1,044 | +4 | +0.4% | 3,500 |
2016/06/08 | 1,036 | 1,044 | 1,035 | 1,040 | +4 | +0.4% | 3,800 |
2016/06/07 | 1,042 | 1,042 | 1,033 | 1,036 | -6 | -0.6% | 2,200 |
2016/06/06 | 1,046 | 1,046 | 1,035 | 1,042 | ±0 | ±0% | 4,200 |
2016/06/03 | 1,040 | 1,042 | 1,030 | 1,042 | +4 | +0.4% | 3,000 |
2016/06/02 | 1,055 | 1,055 | 1,030 | 1,038 | -12 | -1.1% | 7,700 |
2016/06/01 | 1,050 | 1,067 | 1,037 | 1,050 | +31 | +3% | 26,200 |
2016/05/31 | 1,032 | 1,032 | 1,015 | 1,019 | -10 | -1% | 9,400 |
2016/05/30 | 1,027 | 1,038 | 1,025 | 1,029 | +3 | +0.3% | 6,000 |
2016/05/27 | 1,025 | 1,032 | 1,020 | 1,026 | +4 | +0.4% | 5,800 |
2016/05/26 | 1,021 | 1,026 | 1,019 | 1,022 | +3 | +0.3% | 4,100 |
2016/05/25 | 1,023 | 1,028 | 1,018 | 1,019 | -1 | -0.1% | 4,000 |
2016/05/24 | 1,016 | 1,025 | 1,010 | 1,020 | +4 | +0.4% | 3,900 |
2016/05/23 | 1,013 | 1,025 | 1,005 | 1,016 | +2 | +0.2% | 7,200 |
2016/05/20 | 1,031 | 1,031 | 1,010 | 1,014 | -12 | -1.2% | 9,000 |
2001~
2050
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