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 |
---|---|---|---|---|---|---|---|
2013/09/17 | 1,080 | 1,080 | 1,065 | 1,065 | -16 | -1.5% | 4,500 |
2013/09/13 | 1,063 | 1,086 | 1,060 | 1,081 | +15 | +1.4% | 12,300 |
2013/09/12 | 1,077 | 1,079 | 1,062 | 1,066 | -12 | -1.1% | 5,600 |
2013/09/11 | 1,078 | 1,087 | 1,074 | 1,078 | -10 | -0.9% | 4,300 |
2013/09/10 | 1,085 | 1,089 | 1,075 | 1,088 | +8 | +0.7% | 5,400 |
2013/09/09 | 1,075 | 1,080 | 1,069 | 1,080 | +5 | +0.5% | 5,800 |
2013/09/06 | 1,062 | 1,080 | 1,062 | 1,075 | -10 | -0.9% | 4,000 |
2013/09/05 | 1,075 | 1,087 | 1,058 | 1,085 | +18 | +1.7% | 5,200 |
2013/09/04 | 1,070 | 1,070 | 1,056 | 1,067 | +3 | +0.3% | 2,000 |
2013/09/03 | 1,056 | 1,064 | 1,054 | 1,064 | +8 | +0.8% | 5,000 |
2013/09/02 | 1,081 | 1,082 | 1,047 | 1,056 | -29 | -2.7% | 5,700 |
2013/08/30 | 1,095 | 1,095 | 1,083 | 1,085 | -4 | -0.4% | 7,900 |
2013/08/29 | 1,095 | 1,095 | 1,089 | 1,089 | ±0 | ±0% | 6,300 |
2013/08/28 | 1,089 | 1,098 | 1,089 | 1,089 | -63 | -5.5% | 25,700 |
2013/08/27 | 1,150 | 1,155 | 1,147 | 1,152 | +2 | +0.2% | 18,200 |
2013/08/26 | 1,151 | 1,155 | 1,149 | 1,150 | ±0 | ±0% | 9,400 |
2013/08/23 | 1,151 | 1,154 | 1,146 | 1,150 | -1 | -0.1% | 8,100 |
2013/08/22 | 1,152 | 1,153 | 1,148 | 1,151 | ±0 | ±0% | 3,600 |
2013/08/21 | 1,151 | 1,157 | 1,149 | 1,151 | +1 | +0.1% | 6,900 |
2013/08/20 | 1,163 | 1,163 | 1,150 | 1,150 | -9 | -0.8% | 10,700 |
2013/08/19 | 1,155 | 1,159 | 1,152 | 1,159 | +7 | +0.6% | 5,300 |
2013/08/16 | 1,152 | 1,159 | 1,148 | 1,152 | -1 | -0.1% | 7,800 |
2013/08/15 | 1,155 | 1,158 | 1,151 | 1,153 | -6 | -0.5% | 4,200 |
2013/08/14 | 1,152 | 1,160 | 1,152 | 1,159 | +7 | +0.6% | 3,500 |
2013/08/13 | 1,142 | 1,155 | 1,142 | 1,152 | +10 | +0.9% | 3,800 |
2013/08/12 | 1,141 | 1,150 | 1,141 | 1,142 | -2 | -0.2% | 3,500 |
2013/08/09 | 1,150 | 1,150 | 1,140 | 1,144 | +2 | +0.2% | 4,700 |
2013/08/08 | 1,155 | 1,164 | 1,138 | 1,142 | -14 | -1.2% | 10,400 |
2013/08/07 | 1,164 | 1,164 | 1,156 | 1,156 | -9 | -0.8% | 7,300 |
2013/08/06 | 1,162 | 1,168 | 1,161 | 1,165 | +1 | +0.1% | 5,200 |
2013/08/05 | 1,161 | 1,166 | 1,161 | 1,164 | -3 | -0.3% | 3,000 |
2013/08/02 | 1,160 | 1,167 | 1,151 | 1,167 | +7 | +0.6% | 5,400 |
2013/08/01 | 1,155 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 3,700 |
2013/07/31 | 1,163 | 1,165 | 1,156 | 1,160 | -3 | -0.3% | 4,000 |
2013/07/30 | 1,161 | 1,179 | 1,160 | 1,163 | +2 | +0.2% | 6,400 |
2013/07/29 | 1,171 | 1,179 | 1,161 | 1,161 | -14 | -1.2% | 6,000 |
2013/07/26 | 1,192 | 1,192 | 1,172 | 1,175 | -12 | -1% | 5,600 |
2013/07/25 | 1,192 | 1,195 | 1,187 | 1,187 | -2 | -0.2% | 6,000 |
2013/07/24 | 1,189 | 1,190 | 1,181 | 1,189 | +3 | +0.3% | 2,200 |
2013/07/23 | 1,185 | 1,186 | 1,177 | 1,186 | +4 | +0.3% | 3,900 |
2013/07/22 | 1,169 | 1,182 | 1,169 | 1,182 | +13 | +1.1% | 3,300 |
2013/07/19 | 1,174 | 1,179 | 1,153 | 1,169 | -4 | -0.3% | 13,000 |
2013/07/18 | 1,160 | 1,176 | 1,160 | 1,173 | +7 | +0.6% | 7,600 |
2013/07/17 | 1,179 | 1,180 | 1,140 | 1,166 | -13 | -1.1% | 11,900 |
2013/07/16 | 1,184 | 1,188 | 1,176 | 1,179 | -1 | -0.1% | 4,300 |
2013/07/12 | 1,175 | 1,180 | 1,170 | 1,180 | +15 | +1.3% | 3,700 |
2013/07/11 | 1,173 | 1,178 | 1,163 | 1,165 | -8 | -0.7% | 5,000 |
2013/07/10 | 1,185 | 1,185 | 1,162 | 1,173 | +12 | +1% | 5,500 |
2013/07/09 | 1,186 | 1,186 | 1,150 | 1,161 | +27 | +2.4% | 7,900 |
2013/07/08 | 1,161 | 1,189 | 1,134 | 1,134 | +5 | +0.4% | 10,300 |
2701~
2750
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