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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/05/12 | 1,130 | 1,133 | 1,127 | 1,129 | +3 | +0.3% | 2,300 |
| 2015/05/11 | 1,118 | 1,132 | 1,118 | 1,126 | +8 | +0.7% | 4,600 |
| 2015/05/08 | 1,120 | 1,135 | 1,110 | 1,118 | -2 | -0.2% | 13,000 |
| 2015/05/07 | 1,120 | 1,120 | 1,110 | 1,120 | +4 | +0.4% | 8,000 |
| 2015/05/01 | 1,120 | 1,130 | 1,104 | 1,116 | -13 | -1.2% | 4,500 |
| 2015/04/30 | 1,131 | 1,138 | 1,114 | 1,129 | -4 | -0.4% | 4,000 |
| 2015/04/28 | 1,145 | 1,147 | 1,124 | 1,133 | -14 | -1.2% | 8,600 |
| 2015/04/27 | 1,150 | 1,156 | 1,144 | 1,147 | +4 | +0.3% | 5,200 |
| 2015/04/24 | 1,104 | 1,143 | 1,100 | 1,143 | +39 | +3.5% | 25,900 |
| 2015/04/23 | 1,119 | 1,119 | 1,070 | 1,104 | -17 | -1.5% | 5,800 |
| 2015/04/22 | 1,120 | 1,121 | 1,102 | 1,121 | +3 | +0.3% | 3,800 |
| 2015/04/21 | 1,104 | 1,120 | 1,072 | 1,118 | +14 | +1.3% | 7,800 |
| 2015/04/20 | 1,115 | 1,120 | 1,090 | 1,104 | -7 | -0.6% | 10,400 |
| 2015/04/17 | 1,120 | 1,120 | 1,102 | 1,111 | +5 | +0.5% | 8,500 |
| 2015/04/16 | 1,105 | 1,117 | 1,100 | 1,106 | -4 | -0.4% | 8,400 |
| 2015/04/15 | 1,093 | 1,119 | 1,093 | 1,110 | +18 | +1.6% | 8,600 |
| 2015/04/14 | 1,080 | 1,098 | 1,073 | 1,092 | +19 | +1.8% | 8,800 |
2301～
2350
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
