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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 1,253 | 1,263 | 1,248 | 1,253 | ±0 | ±0% | 3,200 |
| 2015/07/21 | 1,250 | 1,256 | 1,244 | 1,253 | -1 | -0.1% | 7,800 |
| 2015/07/17 | 1,255 | 1,260 | 1,250 | 1,254 | -14 | -1.1% | 8,700 |
| 2015/07/16 | 1,246 | 1,268 | 1,246 | 1,268 | +24 | +1.9% | 8,000 |
| 2015/07/15 | 1,250 | 1,257 | 1,230 | 1,244 | -6 | -0.5% | 11,300 |
| 2015/07/14 | 1,240 | 1,260 | 1,240 | 1,250 | +13 | +1.1% | 13,100 |
| 2015/07/13 | 1,244 | 1,250 | 1,228 | 1,237 | -4 | -0.3% | 14,300 |
| 2015/07/10 | 1,275 | 1,275 | 1,209 | 1,241 | +5 | +0.4% | 25,100 |
| 2015/07/09 | 1,160 | 1,284 | 1,151 | 1,236 | +81 | +7% | 61,400 |
| 2015/07/08 | 1,210 | 1,228 | 1,151 | 1,155 | -75 | -6.1% | 18,100 |
| 2015/07/07 | 1,254 | 1,271 | 1,208 | 1,230 | -21 | -1.7% | 20,100 |
| 2015/07/06 | 1,260 | 1,267 | 1,245 | 1,251 | -20 | -1.6% | 10,000 |
| 2015/07/03 | 1,288 | 1,290 | 1,271 | 1,271 | -8 | -0.6% | 4,300 |
| 2015/07/02 | 1,280 | 1,280 | 1,273 | 1,279 | -6 | -0.5% | 4,900 |
| 2015/07/01 | 1,270 | 1,290 | 1,265 | 1,285 | +27 | +2.1% | 10,000 |
| 2015/06/30 | 1,227 | 1,270 | 1,227 | 1,258 | +20 | +1.6% | 9,400 |
| 2015/06/29 | 1,250 | 1,275 | 1,220 | 1,238 | -38 | -3% | 14,300 |
| 2015/06/26 | 1,260 | 1,285 | 1,260 | 1,276 | +16 | +1.3% | 13,500 |
| 2015/06/25 | 1,270 | 1,274 | 1,250 | 1,260 | -29 | -2.2% | 11,300 |
| 2015/06/24 | 1,290 | 1,300 | 1,277 | 1,289 | +11 | +0.9% | 17,700 |
| 2015/06/23 | 1,291 | 1,292 | 1,276 | 1,278 | -5 | -0.4% | 13,000 |
| 2015/06/22 | 1,255 | 1,297 | 1,255 | 1,283 | +45 | +3.6% | 36,400 |
| 2015/06/19 | 1,224 | 1,249 | 1,222 | 1,238 | +30 | +2.5% | 18,800 |
| 2015/06/18 | 1,200 | 1,210 | 1,191 | 1,208 | +26 | +2.2% | 12,800 |
| 2015/06/17 | 1,216 | 1,216 | 1,182 | 1,182 | -18 | -1.5% | 8,000 |
| 2015/06/16 | 1,155 | 1,220 | 1,155 | 1,200 | +55 | +4.8% | 21,500 |
| 2015/06/15 | 1,149 | 1,149 | 1,143 | 1,145 | +4 | +0.4% | 2,200 |
| 2015/06/12 | 1,137 | 1,150 | 1,135 | 1,141 | +15 | +1.3% | 16,900 |
| 2015/06/11 | 1,116 | 1,126 | 1,116 | 1,126 | +13 | +1.2% | 2,100 |
| 2015/06/10 | 1,125 | 1,125 | 1,113 | 1,113 | +9 | +0.8% | 5,400 |
| 2015/06/09 | 1,100 | 1,111 | 1,100 | 1,104 | +18 | +1.7% | 4,700 |
| 2015/06/08 | 1,129 | 1,133 | 1,076 | 1,086 | -40 | -3.6% | 8,600 |
| 2015/06/05 | 1,127 | 1,138 | 1,126 | 1,126 | -1 | -0.1% | 1,900 |
| 2015/06/04 | 1,135 | 1,135 | 1,123 | 1,127 | -8 | -0.7% | 3,100 |
| 2015/06/03 | 1,140 | 1,143 | 1,123 | 1,135 | -5 | -0.4% | 3,500 |
| 2015/06/02 | 1,144 | 1,144 | 1,120 | 1,140 | +1 | +0.1% | 4,500 |
| 2015/06/01 | 1,147 | 1,147 | 1,133 | 1,139 | +8 | +0.7% | 5,900 |
| 2015/05/29 | 1,139 | 1,140 | 1,122 | 1,131 | -9 | -0.8% | 7,100 |
| 2015/05/28 | 1,134 | 1,143 | 1,130 | 1,140 | +15 | +1.3% | 7,100 |
| 2015/05/27 | 1,111 | 1,126 | 1,110 | 1,125 | +14 | +1.3% | 7,300 |
| 2015/05/26 | 1,121 | 1,121 | 1,107 | 1,111 | -5 | -0.4% | 2,800 |
| 2015/05/25 | 1,116 | 1,124 | 1,112 | 1,116 | ±0 | ±0% | 4,700 |
| 2015/05/22 | 1,117 | 1,117 | 1,112 | 1,116 | -1 | -0.1% | 1,900 |
| 2015/05/21 | 1,115 | 1,124 | 1,115 | 1,117 | +3 | +0.3% | 4,300 |
| 2015/05/20 | 1,128 | 1,128 | 1,106 | 1,114 | -12 | -1.1% | 6,700 |
| 2015/05/19 | 1,106 | 1,126 | 1,099 | 1,126 | +21 | +1.9% | 6,500 |
| 2015/05/18 | 1,094 | 1,120 | 1,091 | 1,105 | +13 | +1.2% | 5,400 |
| 2015/05/15 | 1,090 | 1,099 | 1,084 | 1,092 | +8 | +0.7% | 6,100 |
| 2015/05/14 | 1,120 | 1,120 | 1,084 | 1,084 | -34 | -3% | 6,700 |
| 2015/05/13 | 1,129 | 1,132 | 1,110 | 1,118 | -11 | -1% | 7,700 |
2251～
2300
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
