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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 1,175 | 1,199 | 1,156 | 1,199 | +25 | +2.1% | 27,800 |
| 2014/09/24 | 1,182 | 1,200 | 1,169 | 1,174 | -68 | -5.5% | 51,400 |
| 2014/09/22 | 1,246 | 1,249 | 1,215 | 1,242 | +7 | +0.6% | 19,700 |
| 2014/09/19 | 1,276 | 1,276 | 1,220 | 1,235 | -11 | -0.9% | 16,200 |
| 2014/09/18 | 1,212 | 1,265 | 1,211 | 1,246 | +28 | +2.3% | 26,000 |
| 2014/09/17 | 1,225 | 1,226 | 1,211 | 1,218 | -2 | -0.2% | 10,600 |
| 2014/09/16 | 1,230 | 1,235 | 1,209 | 1,220 | -25 | -2% | 15,700 |
| 2014/09/12 | 1,251 | 1,265 | 1,244 | 1,245 | -21 | -1.7% | 18,500 |
| 2014/09/11 | 1,241 | 1,269 | 1,236 | 1,266 | +21 | +1.7% | 15,100 |
| 2014/09/10 | 1,290 | 1,290 | 1,241 | 1,245 | -42 | -3.3% | 29,700 |
| 2014/09/09 | 1,300 | 1,301 | 1,279 | 1,287 | -2 | -0.2% | 12,700 |
| 2014/09/08 | 1,285 | 1,295 | 1,270 | 1,289 | -2 | -0.2% | 17,700 |
| 2014/09/05 | 1,315 | 1,316 | 1,290 | 1,291 | -25 | -1.9% | 20,100 |
| 2014/09/04 | 1,329 | 1,330 | 1,307 | 1,316 | -5 | -0.4% | 16,700 |
| 2014/09/03 | 1,307 | 1,324 | 1,305 | 1,321 | +7 | +0.5% | 19,900 |
| 2014/09/02 | 1,320 | 1,343 | 1,307 | 1,314 | +7 | +0.5% | 29,100 |
| 2014/09/01 | 1,318 | 1,323 | 1,290 | 1,307 | -16 | -1.2% | 34,500 |
| 2014/08/29 | 1,361 | 1,379 | 1,300 | 1,323 | -70 | -5% | 77,800 |
| 2014/08/28 | 1,482 | 1,555 | 1,361 | 1,393 | +91 | +7% | 316,100 |
| 2014/08/27 | 1,327 | 1,348 | 1,297 | 1,302 | -52 | -3.8% | 70,200 |
| 2014/08/26 | 1,390 | 1,398 | 1,326 | 1,354 | -32 | -2.3% | 59,200 |
| 2014/08/25 | 1,390 | 1,391 | 1,370 | 1,386 | +3 | +0.2% | 25,000 |
| 2014/08/22 | 1,390 | 1,392 | 1,372 | 1,383 | -11 | -0.8% | 34,600 |
| 2014/08/21 | 1,415 | 1,416 | 1,391 | 1,394 | -34 | -2.4% | 40,200 |
| 2014/08/20 | 1,450 | 1,497 | 1,425 | 1,428 | +24 | +1.7% | 99,400 |
| 2014/08/19 | 1,419 | 1,422 | 1,379 | 1,404 | +31 | +2.3% | 45,000 |
| 2014/08/18 | 1,351 | 1,384 | 1,345 | 1,373 | +22 | +1.6% | 30,400 |
| 2014/08/15 | 1,401 | 1,402 | 1,350 | 1,351 | -3 | -0.2% | 51,500 |
| 2014/08/14 | 1,347 | 1,374 | 1,343 | 1,354 | -53 | -3.8% | 51,000 |
| 2014/08/13 | 1,385 | 1,495 | 1,376 | 1,407 | +37 | +2.7% | 114,900 |
| 2014/08/12 | 1,385 | 1,385 | 1,317 | 1,370 | -20 | -1.4% | 70,400 |
| 2014/08/11 | 1,420 | 1,448 | 1,390 | 1,390 | +17 | +1.2% | 63,000 |
| 2014/08/08 | 1,446 | 1,478 | 1,350 | 1,373 | -103 | -7% | 102,300 |
| 2014/08/07 | 1,478 | 1,725 | 1,420 | 1,476 | -16 | -1.1% | 469,700 |
| 2014/08/06 | 1,595 | 1,649 | 1,470 | 1,492 | -106 | -6.6% | 143,100 |
| 2014/08/05 | 1,761 | 1,844 | 1,546 | 1,598 | -193 | -10.8% | 456,000 |
| 2014/08/04 | 1,960 | 2,149 | 1,765 | 1,791 | -94 | -5% | 593,300 |
| 2014/08/01 | 1,765 | 2,085 | 1,730 | 1,885 | +200 | +11.9% | 1,707,100 |
| 2014/07/31 | 1,685 | 1,685 | 1,685 | 1,685 | +300 | +21.7% | 124,400 |
| 2014/07/30 | 1,385 | 1,385 | 1,385 | 1,385 | +300 | +27.6% | 37,800 |
| 2014/07/29 | 1,081 | 1,093 | 1,080 | 1,085 | +4 | +0.4% | 5,000 |
| 2014/07/28 | 1,082 | 1,094 | 1,077 | 1,081 | -4 | -0.4% | 11,200 |
| 2014/07/25 | 1,082 | 1,087 | 1,082 | 1,085 | +2 | +0.2% | 2,900 |
| 2014/07/24 | 1,085 | 1,091 | 1,080 | 1,083 | -2 | -0.2% | 5,100 |
| 2014/07/23 | 1,085 | 1,095 | 1,082 | 1,085 | -9 | -0.8% | 5,200 |
| 2014/07/22 | 1,090 | 1,094 | 1,089 | 1,094 | +8 | +0.7% | 2,800 |
| 2014/07/18 | 1,089 | 1,096 | 1,085 | 1,086 | -10 | -0.9% | 9,100 |
| 2014/07/17 | 1,094 | 1,097 | 1,093 | 1,096 | +3 | +0.3% | 5,500 |
| 2014/07/16 | 1,089 | 1,097 | 1,089 | 1,093 | -5 | -0.5% | 1,600 |
| 2014/07/15 | 1,080 | 1,098 | 1,080 | 1,098 | +19 | +1.8% | 9,000 |
2451～
2500
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
