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 |
---|---|---|---|---|---|---|---|
2014/07/14 | 1,084 | 1,090 | 1,070 | 1,079 | -5 | -0.5% | 7,300 |
2014/07/11 | 1,088 | 1,088 | 1,081 | 1,084 | -4 | -0.4% | 7,500 |
2014/07/10 | 1,085 | 1,095 | 1,085 | 1,088 | +3 | +0.3% | 3,300 |
2014/07/09 | 1,080 | 1,089 | 1,080 | 1,085 | -10 | -0.9% | 9,300 |
2014/07/08 | 1,095 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 3,700 |
2014/07/07 | 1,094 | 1,095 | 1,092 | 1,095 | +3 | +0.3% | 3,700 |
2014/07/04 | 1,094 | 1,095 | 1,092 | 1,092 | -2 | -0.2% | 2,600 |
2014/07/03 | 1,088 | 1,094 | 1,087 | 1,094 | +4 | +0.4% | 2,600 |
2014/07/02 | 1,087 | 1,095 | 1,085 | 1,090 | ±0 | ±0% | 4,200 |
2014/07/01 | 1,085 | 1,095 | 1,081 | 1,090 | +2 | +0.2% | 3,900 |
2014/06/30 | 1,080 | 1,094 | 1,080 | 1,088 | +10 | +0.9% | 2,300 |
2014/06/27 | 1,100 | 1,100 | 1,076 | 1,078 | -12 | -1.1% | 10,000 |
2014/06/26 | 1,070 | 1,090 | 1,070 | 1,090 | +15 | +1.4% | 4,100 |
2014/06/25 | 1,067 | 1,085 | 1,067 | 1,075 | -3 | -0.3% | 2,800 |
2014/06/24 | 1,072 | 1,085 | 1,068 | 1,078 | +6 | +0.6% | 3,500 |
2014/06/23 | 1,085 | 1,085 | 1,070 | 1,072 | -8 | -0.7% | 3,100 |
2014/06/20 | 1,099 | 1,099 | 1,070 | 1,080 | -19 | -1.7% | 7,200 |
2014/06/19 | 1,073 | 1,099 | 1,071 | 1,099 | +30 | +2.8% | 8,200 |
2014/06/18 | 1,060 | 1,071 | 1,060 | 1,069 | +14 | +1.3% | 3,700 |
2014/06/17 | 1,054 | 1,060 | 1,054 | 1,055 | +3 | +0.3% | 3,600 |
2014/06/16 | 1,045 | 1,056 | 1,045 | 1,052 | +9 | +0.9% | 12,700 |
2014/06/13 | 1,030 | 1,045 | 1,030 | 1,043 | +5 | +0.5% | 8,300 |
2014/06/12 | 1,030 | 1,042 | 1,030 | 1,038 | +4 | +0.4% | 2,000 |
2014/06/11 | 1,037 | 1,040 | 1,032 | 1,034 | ±0 | ±0% | 3,100 |
2014/06/10 | 1,033 | 1,037 | 1,032 | 1,034 | +1 | +0.1% | 2,400 |
2014/06/09 | 1,025 | 1,034 | 1,025 | 1,033 | ±0 | ±0% | 3,800 |
2014/06/06 | 1,024 | 1,033 | 1,024 | 1,033 | +9 | +0.9% | 3,500 |
2014/06/05 | 1,023 | 1,028 | 1,021 | 1,024 | +1 | +0.1% | 2,000 |
2014/06/04 | 1,025 | 1,027 | 1,020 | 1,023 | ±0 | ±0% | 1,600 |
2014/06/03 | 1,020 | 1,026 | 1,020 | 1,023 | +3 | +0.3% | 2,500 |
2014/06/02 | 1,015 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 4,100 |
2014/05/30 | 1,018 | 1,025 | 1,012 | 1,018 | ±0 | ±0% | 1,800 |
2014/05/29 | 1,012 | 1,022 | 1,011 | 1,018 | -4 | -0.4% | 1,900 |
2014/05/28 | 1,022 | 1,026 | 1,014 | 1,022 | +4 | +0.4% | 5,300 |
2014/05/27 | 1,020 | 1,020 | 1,008 | 1,018 | +3 | +0.3% | 2,500 |
2014/05/26 | 1,003 | 1,015 | 1,003 | 1,015 | +12 | +1.2% | 3,500 |
2014/05/23 | 1,001 | 1,005 | 1,001 | 1,003 | +3 | +0.3% | 2,000 |
2014/05/22 | 999 | 1,003 | 980 | 1,000 | +20 | +2% | 3,400 |
2014/05/21 | 991 | 992 | 980 | 980 | -10 | -1% | 6,400 |
2014/05/20 | 1,011 | 1,011 | 989 | 990 | -18 | -1.8% | 10,400 |
2014/05/19 | 997 | 1,010 | 996 | 1,008 | +11 | +1.1% | 4,800 |
2014/05/16 | 1,005 | 1,008 | 997 | 997 | -10 | -1% | 4,800 |
2014/05/15 | 1,005 | 1,008 | 1,005 | 1,007 | -1 | -0.1% | 1,400 |
2014/05/14 | 1,004 | 1,008 | 1,004 | 1,008 | -1 | -0.1% | 1,200 |
2014/05/13 | 1,005 | 1,011 | 1,001 | 1,009 | +6 | +0.6% | 3,700 |
2014/05/12 | 1,015 | 1,015 | 1,001 | 1,003 | -10 | -1% | 1,700 |
2014/05/09 | 1,020 | 1,020 | 1,002 | 1,013 | -2 | -0.2% | 2,400 |
2014/05/08 | 999 | 1,015 | 999 | 1,015 | +18 | +1.8% | 3,800 |
2014/05/07 | 1,007 | 1,017 | 997 | 997 | -28 | -2.7% | 5,800 |
2014/05/02 | 1,020 | 1,028 | 1,004 | 1,025 | -3 | -0.3% | 1,700 |
2501~
2550
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