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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,003 | 1,023 | 983 | 1,008 | -9 | -0.9% | 16,200 |
| 2015/09/04 | 1,040 | 1,046 | 1,000 | 1,017 | -17 | -1.6% | 14,900 |
| 2015/09/03 | 1,057 | 1,070 | 1,030 | 1,034 | -16 | -1.5% | 14,600 |
| 2015/09/02 | 1,055 | 1,087 | 1,027 | 1,050 | -18 | -1.7% | 15,400 |
| 2015/09/01 | 1,105 | 1,109 | 1,068 | 1,068 | -47 | -4.2% | 11,100 |
| 2015/08/31 | 1,098 | 1,120 | 1,097 | 1,115 | +19 | +1.7% | 9,300 |
| 2015/08/28 | 1,076 | 1,096 | 1,076 | 1,096 | +20 | +1.9% | 17,400 |
| 2015/08/27 | 1,062 | 1,090 | 1,062 | 1,076 | -4 | -0.4% | 42,100 |
| 2015/08/26 | 1,054 | 1,096 | 1,054 | 1,080 | +35 | +3.3% | 41,400 |
| 2015/08/25 | 1,005 | 1,095 | 1,005 | 1,045 | -17 | -1.6% | 24,400 |
| 2015/08/24 | 1,093 | 1,119 | 1,062 | 1,062 | -95 | -8.2% | 24,200 |
| 2015/08/21 | 1,190 | 1,195 | 1,151 | 1,157 | -40 | -3.3% | 24,300 |
| 2015/08/20 | 1,220 | 1,220 | 1,190 | 1,197 | -29 | -2.4% | 25,000 |
| 2015/08/19 | 1,228 | 1,238 | 1,224 | 1,226 | -7 | -0.6% | 10,200 |
| 2015/08/18 | 1,238 | 1,249 | 1,231 | 1,233 | +3 | +0.2% | 5,200 |
| 2015/08/17 | 1,238 | 1,252 | 1,222 | 1,230 | -8 | -0.6% | 20,600 |
| 2015/08/14 | 1,239 | 1,239 | 1,235 | 1,238 | ±0 | ±0% | 3,900 |
| 2015/08/13 | 1,236 | 1,238 | 1,228 | 1,238 | +2 | +0.2% | 6,000 |
| 2015/08/12 | 1,239 | 1,240 | 1,232 | 1,236 | -8 | -0.6% | 5,000 |
| 2015/08/11 | 1,242 | 1,248 | 1,238 | 1,244 | +2 | +0.2% | 9,200 |
| 2015/08/10 | 1,237 | 1,245 | 1,235 | 1,242 | +4 | +0.3% | 7,700 |
| 2015/08/07 | 1,222 | 1,244 | 1,222 | 1,238 | +3 | +0.2% | 9,000 |
| 2015/08/06 | 1,243 | 1,258 | 1,226 | 1,235 | -8 | -0.6% | 16,900 |
| 2015/08/05 | 1,253 | 1,258 | 1,214 | 1,243 | -10 | -0.8% | 11,100 |
| 2015/08/04 | 1,277 | 1,277 | 1,250 | 1,253 | -24 | -1.9% | 8,400 |
| 2015/08/03 | 1,265 | 1,278 | 1,265 | 1,277 | +6 | +0.5% | 18,100 |
| 2015/07/31 | 1,262 | 1,271 | 1,248 | 1,271 | +9 | +0.7% | 14,100 |
| 2015/07/30 | 1,274 | 1,276 | 1,260 | 1,262 | -6 | -0.5% | 20,100 |
| 2015/07/29 | 1,260 | 1,275 | 1,255 | 1,268 | +8 | +0.6% | 9,700 |
| 2015/07/28 | 1,276 | 1,276 | 1,250 | 1,260 | -13 | -1% | 8,900 |
| 2015/07/27 | 1,291 | 1,291 | 1,270 | 1,273 | -3 | -0.2% | 8,000 |
| 2015/07/24 | 1,290 | 1,290 | 1,263 | 1,276 | +6 | +0.5% | 8,000 |
| 2015/07/23 | 1,261 | 1,270 | 1,251 | 1,270 | +17 | +1.4% | 9,300 |
| 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 |
2251～
2300
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
