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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,220 | 1,220 | 1,156 | 1,175 | -15 | -1.3% | 25,800 |
| 2015/12/16 | 1,230 | 1,235 | 1,180 | 1,190 | +45 | +3.9% | 48,500 |
| 2015/12/15 | 1,150 | 1,366 | 1,106 | 1,145 | +79 | +7.4% | 182,000 |
| 2015/12/14 | 1,069 | 1,074 | 1,052 | 1,066 | -7 | -0.7% | 10,300 |
| 2015/12/11 | 1,048 | 1,077 | 1,048 | 1,073 | -5 | -0.5% | 14,700 |
| 2015/12/10 | 1,080 | 1,093 | 1,075 | 1,078 | -10 | -0.9% | 6,400 |
| 2015/12/09 | 1,100 | 1,104 | 1,083 | 1,088 | -20 | -1.8% | 6,100 |
| 2015/12/08 | 1,130 | 1,145 | 1,108 | 1,108 | -22 | -1.9% | 6,500 |
| 2015/12/07 | 1,136 | 1,150 | 1,129 | 1,130 | -6 | -0.5% | 6,700 |
| 2015/12/04 | 1,130 | 1,147 | 1,115 | 1,136 | -12 | -1% | 6,300 |
| 2015/12/03 | 1,145 | 1,166 | 1,145 | 1,148 | -15 | -1.3% | 5,200 |
| 2015/12/02 | 1,155 | 1,169 | 1,146 | 1,163 | -4 | -0.3% | 4,900 |
| 2015/12/01 | 1,160 | 1,175 | 1,157 | 1,167 | -22 | -1.9% | 7,700 |
| 2015/11/30 | 1,160 | 1,190 | 1,156 | 1,189 | +25 | +2.1% | 4,300 |
| 2015/11/27 | 1,185 | 1,185 | 1,164 | 1,164 | -6 | -0.5% | 6,000 |
| 2015/11/26 | 1,165 | 1,175 | 1,156 | 1,170 | +6 | +0.5% | 5,800 |
| 2015/11/25 | 1,190 | 1,190 | 1,158 | 1,164 | -26 | -2.2% | 7,400 |
| 2015/11/24 | 1,175 | 1,190 | 1,143 | 1,190 | +13 | +1.1% | 10,700 |
| 2015/11/20 | 1,179 | 1,179 | 1,153 | 1,177 | -1 | -0.1% | 9,700 |
| 2015/11/19 | 1,168 | 1,179 | 1,156 | 1,178 | +8 | +0.7% | 8,100 |
| 2015/11/18 | 1,135 | 1,174 | 1,121 | 1,170 | +41 | +3.6% | 12,300 |
| 2015/11/17 | 1,103 | 1,129 | 1,102 | 1,129 | +30 | +2.7% | 8,500 |
| 2015/11/16 | 1,110 | 1,110 | 1,093 | 1,099 | -8 | -0.7% | 4,500 |
| 2015/11/13 | 1,111 | 1,118 | 1,094 | 1,107 | -28 | -2.5% | 5,100 |
| 2015/11/12 | 1,091 | 1,146 | 1,091 | 1,135 | +29 | +2.6% | 5,300 |
| 2015/11/11 | 1,089 | 1,135 | 1,084 | 1,106 | +17 | +1.6% | 10,700 |
| 2015/11/10 | 1,126 | 1,126 | 1,063 | 1,089 | -37 | -3.3% | 20,200 |
| 2015/11/09 | 1,121 | 1,133 | 1,111 | 1,126 | +5 | +0.4% | 6,900 |
| 2015/11/06 | 1,135 | 1,146 | 1,109 | 1,121 | ±0 | ±0% | 5,900 |
| 2015/11/05 | 1,101 | 1,130 | 1,098 | 1,121 | +7 | +0.6% | 6,300 |
| 2015/11/04 | 1,129 | 1,129 | 1,103 | 1,114 | +23 | +2.1% | 5,100 |
| 2015/11/02 | 1,107 | 1,114 | 1,091 | 1,091 | -16 | -1.4% | 9,500 |
| 2015/10/30 | 1,137 | 1,144 | 1,106 | 1,107 | -21 | -1.9% | 12,200 |
| 2015/10/29 | 1,113 | 1,130 | 1,085 | 1,128 | +10 | +0.9% | 14,500 |
| 2015/10/28 | 1,127 | 1,127 | 1,080 | 1,118 | +4 | +0.4% | 7,100 |
| 2015/10/27 | 1,115 | 1,121 | 1,111 | 1,114 | -1 | -0.1% | 2,800 |
| 2015/10/26 | 1,121 | 1,124 | 1,110 | 1,115 | -3 | -0.3% | 4,300 |
| 2015/10/23 | 1,100 | 1,125 | 1,100 | 1,118 | ±0 | ±0% | 7,500 |
| 2015/10/22 | 1,114 | 1,120 | 1,090 | 1,118 | ±0 | ±0% | 5,200 |
| 2015/10/21 | 1,109 | 1,118 | 1,100 | 1,118 | +9 | +0.8% | 5,300 |
| 2015/10/20 | 1,121 | 1,121 | 1,103 | 1,109 | -20 | -1.8% | 6,700 |
| 2015/10/19 | 1,129 | 1,129 | 1,110 | 1,129 | ±0 | ±0% | 5,100 |
| 2015/10/16 | 1,119 | 1,132 | 1,113 | 1,129 | +17 | +1.5% | 7,200 |
| 2015/10/15 | 1,119 | 1,140 | 1,111 | 1,112 | -30 | -2.6% | 11,700 |
| 2015/10/14 | 1,170 | 1,170 | 1,111 | 1,142 | -26 | -2.2% | 13,200 |
| 2015/10/13 | 1,128 | 1,174 | 1,100 | 1,168 | +29 | +2.5% | 27,500 |
| 2015/10/09 | 1,043 | 1,150 | 1,040 | 1,139 | +99 | +9.5% | 56,600 |
| 2015/10/08 | 1,052 | 1,052 | 1,032 | 1,040 | -19 | -1.8% | 10,600 |
| 2015/10/07 | 1,069 | 1,069 | 1,044 | 1,059 | -2 | -0.2% | 12,300 |
| 2015/10/06 | 1,109 | 1,110 | 1,057 | 1,061 | -78 | -6.8% | 65,800 |
2151～
2200
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
