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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,003 | 1,019 | 1,003 | 1,012 | +7 | +0.7% | 2,500 |
| 2014/04/04 | 1,012 | 1,015 | 1,004 | 1,005 | -7 | -0.7% | 3,200 |
| 2014/04/03 | 1,010 | 1,015 | 1,003 | 1,012 | -4 | -0.4% | 3,000 |
| 2014/04/02 | 1,034 | 1,034 | 1,010 | 1,016 | -5 | -0.5% | 6,400 |
| 2014/04/01 | 1,029 | 1,029 | 1,003 | 1,021 | +24 | +2.4% | 6,500 |
| 2014/03/31 | 990 | 1,000 | 990 | 997 | -3 | -0.3% | 5,600 |
| 2014/03/28 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 6,600 |
| 2014/03/27 | 1,000 | 1,000 | 991 | 995 | ±0 | ±0% | 5,900 |
| 2014/03/26 | 1,000 | 1,000 | 989 | 995 | +2 | +0.2% | 5,600 |
| 2014/03/25 | 1,000 | 1,000 | 982 | 993 | ±0 | ±0% | 6,200 |
| 2014/03/24 | 981 | 1,000 | 981 | 993 | +5 | +0.5% | 5,700 |
| 2014/03/20 | 999 | 999 | 984 | 988 | -5 | -0.5% | 6,400 |
| 2014/03/19 | 987 | 998 | 981 | 993 | +8 | +0.8% | 5,800 |
| 2014/03/18 | 962 | 989 | 962 | 985 | +16 | +1.7% | 10,700 |
| 2014/03/17 | 980 | 982 | 965 | 969 | -13 | -1.3% | 14,900 |
| 2014/03/14 | 980 | 994 | 980 | 982 | -3 | -0.3% | 20,800 |
| 2014/03/13 | 985 | 992 | 985 | 985 | ±0 | ±0% | 3,800 |
| 2014/03/12 | 995 | 1,000 | 984 | 985 | -14 | -1.4% | 9,900 |
| 2014/03/11 | 998 | 1,003 | 994 | 999 | +2 | +0.2% | 10,600 |
| 2014/03/10 | 998 | 1,000 | 995 | 997 | -2 | -0.2% | 5,000 |
| 2014/03/07 | 998 | 999 | 990 | 999 | +1 | +0.1% | 5,800 |
| 2014/03/06 | 997 | 1,000 | 993 | 998 | +1 | +0.1% | 5,900 |
| 2014/03/05 | 993 | 1,000 | 991 | 997 | +4 | +0.4% | 5,700 |
| 2014/03/04 | 996 | 996 | 988 | 993 | -6 | -0.6% | 4,000 |
| 2014/03/03 | 992 | 1,000 | 987 | 999 | +7 | +0.7% | 8,300 |
| 2014/02/28 | 1,001 | 1,001 | 990 | 992 | +2 | +0.2% | 7,100 |
| 2014/02/27 | 992 | 996 | 990 | 990 | -6 | -0.6% | 4,900 |
| 2014/02/26 | 991 | 1,003 | 991 | 996 | -6 | -0.6% | 6,800 |
| 2014/02/25 | 991 | 1,005 | 989 | 1,002 | +9 | +0.9% | 9,800 |
| 2014/02/24 | 1,000 | 1,001 | 986 | 993 | -8 | -0.8% | 2,600 |
| 2014/02/21 | 993 | 1,008 | 993 | 1,001 | +8 | +0.8% | 9,600 |
| 2014/02/20 | 1,002 | 1,002 | 980 | 993 | -9 | -0.9% | 12,300 |
| 2014/02/19 | 999 | 1,002 | 988 | 1,002 | +10 | +1% | 8,900 |
| 2014/02/18 | 980 | 999 | 980 | 992 | +10 | +1% | 10,900 |
| 2014/02/17 | 980 | 988 | 977 | 982 | +5 | +0.5% | 3,100 |
| 2014/02/14 | 985 | 985 | 976 | 977 | -8 | -0.8% | 7,900 |
| 2014/02/13 | 1,011 | 1,011 | 985 | 985 | -6 | -0.6% | 8,300 |
| 2014/02/12 | 988 | 999 | 988 | 991 | +3 | +0.3% | 4,100 |
| 2014/02/10 | 989 | 998 | 985 | 988 | +1 | +0.1% | 5,800 |
| 2014/02/07 | 984 | 989 | 983 | 987 | +4 | +0.4% | 6,100 |
| 2014/02/06 | 990 | 990 | 983 | 983 | -7 | -0.7% | 4,400 |
| 2014/02/05 | 995 | 1,000 | 983 | 990 | -6 | -0.6% | 10,700 |
| 2014/02/04 | 999 | 999 | 986 | 996 | -20 | -2% | 11,800 |
| 2014/02/03 | 1,000 | 1,022 | 1,000 | 1,016 | +14 | +1.4% | 9,800 |
| 2014/01/31 | 1,002 | 1,005 | 991 | 1,002 | -6 | -0.6% | 10,300 |
| 2014/01/30 | 1,011 | 1,014 | 1,001 | 1,008 | -19 | -1.9% | 8,500 |
| 2014/01/29 | 1,014 | 1,033 | 1,014 | 1,027 | +14 | +1.4% | 7,400 |
| 2014/01/28 | 1,022 | 1,025 | 1,011 | 1,013 | +4 | +0.4% | 10,000 |
| 2014/01/27 | 1,030 | 1,030 | 1,005 | 1,009 | -49 | -4.6% | 11,400 |
| 2014/01/24 | 1,050 | 1,064 | 1,035 | 1,058 | -1 | -0.1% | 18,400 |
2601～
2650
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
