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 |
---|---|---|---|---|---|---|---|
2014/12/09 | 1,060 | 1,062 | 1,050 | 1,050 | -22 | -2.1% | 16,300 |
2014/12/08 | 1,061 | 1,100 | 1,050 | 1,072 | -71 | -6.2% | 35,200 |
2014/12/05 | 1,150 | 1,150 | 1,132 | 1,143 | +6 | +0.5% | 8,100 |
2014/12/04 | 1,143 | 1,159 | 1,132 | 1,137 | +8 | +0.7% | 23,800 |
2014/12/03 | 1,109 | 1,139 | 1,108 | 1,129 | +9 | +0.8% | 16,600 |
2014/12/02 | 1,113 | 1,128 | 1,109 | 1,120 | ±0 | ±0% | 11,300 |
2014/12/01 | 1,119 | 1,129 | 1,109 | 1,120 | +1 | +0.1% | 13,100 |
2014/11/28 | 1,119 | 1,120 | 1,090 | 1,119 | +12 | +1.1% | 13,100 |
2014/11/27 | 1,104 | 1,115 | 1,096 | 1,107 | +7 | +0.6% | 8,000 |
2014/11/26 | 1,112 | 1,112 | 1,090 | 1,100 | +12 | +1.1% | 16,000 |
2014/11/25 | 1,087 | 1,101 | 1,085 | 1,088 | ±0 | ±0% | 8,700 |
2014/11/21 | 1,100 | 1,100 | 1,085 | 1,088 | -14 | -1.3% | 9,100 |
2014/11/20 | 1,120 | 1,120 | 1,091 | 1,102 | -12 | -1.1% | 17,400 |
2014/11/19 | 1,110 | 1,116 | 1,106 | 1,114 | +6 | +0.5% | 12,800 |
2014/11/18 | 1,121 | 1,121 | 1,101 | 1,108 | -10 | -0.9% | 9,900 |
2014/11/17 | 1,114 | 1,125 | 1,102 | 1,118 | -11 | -1% | 7,700 |
2014/11/14 | 1,143 | 1,143 | 1,119 | 1,129 | +3 | +0.3% | 11,700 |
2014/11/13 | 1,111 | 1,134 | 1,111 | 1,126 | -1 | -0.1% | 4,900 |
2014/11/12 | 1,142 | 1,144 | 1,120 | 1,127 | -11 | -1% | 27,000 |
2014/11/11 | 1,097 | 1,142 | 1,097 | 1,138 | +29 | +2.6% | 22,900 |
2014/11/10 | 1,106 | 1,120 | 1,073 | 1,109 | +4 | +0.4% | 15,400 |
2014/11/07 | 1,098 | 1,108 | 1,073 | 1,105 | +9 | +0.8% | 15,400 |
2014/11/06 | 1,097 | 1,127 | 1,090 | 1,096 | +4 | +0.4% | 19,400 |
2014/11/05 | 1,068 | 1,100 | 1,055 | 1,092 | +24 | +2.2% | 17,900 |
2014/11/04 | 1,097 | 1,097 | 1,050 | 1,068 | -35 | -3.2% | 28,700 |
2014/10/31 | 1,061 | 1,120 | 1,040 | 1,103 | +53 | +5% | 27,300 |
2014/10/30 | 1,080 | 1,087 | 1,050 | 1,050 | -31 | -2.9% | 33,400 |
2014/10/29 | 1,063 | 1,085 | 1,063 | 1,081 | +9 | +0.8% | 8,200 |
2014/10/28 | 1,074 | 1,087 | 1,057 | 1,072 | -4 | -0.4% | 8,500 |
2014/10/27 | 1,079 | 1,080 | 1,067 | 1,076 | +26 | +2.5% | 8,200 |
2014/10/24 | 1,070 | 1,070 | 1,041 | 1,050 | +17 | +1.6% | 13,300 |
2014/10/23 | 1,019 | 1,058 | 1,015 | 1,033 | ±0 | ±0% | 13,200 |
2014/10/22 | 1,042 | 1,051 | 1,000 | 1,033 | -8 | -0.8% | 35,700 |
2014/10/21 | 1,040 | 1,049 | 1,040 | 1,041 | ±0 | ±0% | 10,100 |
2014/10/20 | 1,102 | 1,102 | 1,035 | 1,041 | +29 | +2.9% | 23,500 |
2014/10/17 | 1,050 | 1,054 | 1,004 | 1,012 | -16 | -1.6% | 26,900 |
2014/10/16 | 1,048 | 1,060 | 1,027 | 1,028 | -56 | -5.2% | 22,500 |
2014/10/15 | 1,061 | 1,087 | 1,056 | 1,084 | +26 | +2.5% | 11,400 |
2014/10/14 | 1,056 | 1,078 | 1,056 | 1,058 | -52 | -4.7% | 20,200 |
2014/10/10 | 1,128 | 1,150 | 1,110 | 1,110 | -43 | -3.7% | 33,500 |
2014/10/09 | 1,198 | 1,198 | 1,151 | 1,153 | -27 | -2.3% | 25,500 |
2014/10/08 | 1,137 | 1,185 | 1,131 | 1,180 | +26 | +2.3% | 26,000 |
2014/10/07 | 1,164 | 1,186 | 1,148 | 1,154 | -17 | -1.5% | 12,300 |
2014/10/06 | 1,141 | 1,198 | 1,141 | 1,171 | +27 | +2.4% | 28,300 |
2014/10/03 | 1,128 | 1,151 | 1,128 | 1,144 | +7 | +0.6% | 10,100 |
2014/10/02 | 1,153 | 1,155 | 1,136 | 1,137 | -39 | -3.3% | 22,700 |
2014/10/01 | 1,180 | 1,194 | 1,162 | 1,176 | -2 | -0.2% | 19,100 |
2014/09/30 | 1,178 | 1,193 | 1,172 | 1,178 | -16 | -1.3% | 12,600 |
2014/09/29 | 1,199 | 1,199 | 1,180 | 1,194 | +6 | +0.5% | 14,100 |
2014/09/26 | 1,199 | 1,199 | 1,176 | 1,188 | -11 | -0.9% | 15,600 |
2401~
2450
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