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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/05 | 1,139 | 1,139 | 1,139 | 1,139 | +150 | +15.2% | 9,800 |
| 2015/10/02 | 990 | 1,007 | 970 | 989 | -11 | -1.1% | 6,300 |
| 2015/10/01 | 1,009 | 1,014 | 965 | 1,000 | +4 | +0.4% | 8,200 |
| 2015/09/30 | 998 | 1,010 | 992 | 996 | +16 | +1.6% | 4,900 |
| 2015/09/29 | 997 | 997 | 980 | 980 | -17 | -1.7% | 16,500 |
| 2015/09/28 | 1,005 | 1,010 | 995 | 997 | -8 | -0.8% | 8,400 |
| 2015/09/25 | 990 | 1,009 | 989 | 1,005 | +20 | +2% | 6,400 |
| 2015/09/24 | 998 | 1,015 | 985 | 985 | -15 | -1.5% | 7,600 |
| 2015/09/18 | 1,034 | 1,034 | 1,000 | 1,000 | -8 | -0.8% | 10,100 |
| 2015/09/17 | 1,020 | 1,020 | 1,001 | 1,008 | +7 | +0.7% | 7,100 |
| 2015/09/16 | 1,005 | 1,013 | 995 | 1,001 | -1 | -0.1% | 3,900 |
| 2015/09/15 | 998 | 1,018 | 990 | 1,002 | +6 | +0.6% | 8,300 |
| 2015/09/14 | 1,018 | 1,018 | 996 | 996 | -4 | -0.4% | 5,700 |
| 2015/09/11 | 1,000 | 1,010 | 993 | 1,000 | -2 | -0.2% | 17,100 |
| 2015/09/10 | 1,000 | 1,006 | 983 | 1,002 | -6 | -0.6% | 10,500 |
| 2015/09/09 | 993 | 1,019 | 990 | 1,008 | +46 | +4.8% | 10,300 |
| 2015/09/08 | 1,010 | 1,021 | 960 | 962 | -46 | -4.6% | 11,800 |
2201～
2250
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
