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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,030 | 1,055 | 1,018 | 1,020 | +5 | +0.5% | 15,600 |
| 2016/01/12 | 1,083 | 1,096 | 1,002 | 1,015 | -155 | -13.2% | 63,200 |
| 2016/01/08 | 1,125 | 1,189 | 1,106 | 1,170 | +35 | +3.1% | 21,200 |
| 2016/01/07 | 1,163 | 1,181 | 1,134 | 1,135 | -9 | -0.8% | 27,600 |
| 2016/01/06 | 1,144 | 1,155 | 1,142 | 1,144 | +1 | +0.1% | 10,500 |
| 2016/01/05 | 1,140 | 1,147 | 1,131 | 1,143 | +2 | +0.2% | 6,900 |
| 2016/01/04 | 1,121 | 1,155 | 1,120 | 1,141 | +20 | +1.8% | 11,400 |
| 2015/12/30 | 1,110 | 1,134 | 1,096 | 1,121 | +26 | +2.4% | 6,500 |
| 2015/12/29 | 1,090 | 1,100 | 1,090 | 1,095 | +1 | +0.1% | 10,400 |
| 2015/12/28 | 1,092 | 1,102 | 1,092 | 1,094 | +2 | +0.2% | 6,800 |
| 2015/12/25 | 1,086 | 1,097 | 1,086 | 1,092 | +7 | +0.6% | 13,200 |
| 2015/12/24 | 1,109 | 1,110 | 1,081 | 1,085 | -15 | -1.4% | 9,000 |
| 2015/12/22 | 1,093 | 1,111 | 1,081 | 1,100 | -7 | -0.6% | 9,900 |
| 2015/12/21 | 1,140 | 1,140 | 1,052 | 1,107 | -33 | -2.9% | 22,000 |
| 2015/12/18 | 1,172 | 1,172 | 1,125 | 1,140 | -35 | -3% | 27,100 |
| 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 |
2351～
2400
件表示中 / 4785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 | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62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 |
| ＪクラフトＨＤ | 22,700円 | +3.9% | +999.9% | 1.32% | 47.59倍 | 2.31倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 浜木綿 | 387,500円 | +3.9% | -10.3% | 0.39% | 72.27倍 | 5.26倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| スーパーＶ | 64,300円 | -9.5% | - | 0.00% | 26.29倍 | 5.06倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| みのや | 224,500円 | +9.7% | +11.1% | 1.10% | 16.90倍 | 2.82倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
