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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/07/05 | 1,130 | 1,130 | 1,122 | 1,129 | +8 | +0.7% | 3,000 |
| 2013/07/04 | 1,128 | 1,128 | 1,121 | 1,121 | +6 | +0.5% | 2,400 |
| 2013/07/03 | 1,120 | 1,122 | 1,111 | 1,115 | -3 | -0.3% | 7,500 |
| 2013/07/02 | 1,119 | 1,120 | 1,111 | 1,118 | +2 | +0.2% | 3,400 |
| 2013/07/01 | 1,121 | 1,121 | 1,115 | 1,116 | -5 | -0.4% | 4,800 |
| 2013/06/28 | 1,112 | 1,123 | 1,104 | 1,121 | ±0 | ±0% | 9,800 |
| 2013/06/27 | 1,110 | 1,121 | 1,098 | 1,121 | +21 | +1.9% | 6,300 |
| 2013/06/26 | 1,107 | 1,110 | 1,099 | 1,100 | +1 | +0.1% | 5,500 |
| 2013/06/25 | 1,099 | 1,104 | 1,091 | 1,099 | ±0 | ±0% | 2,200 |
| 2013/06/24 | 1,108 | 1,108 | 1,090 | 1,099 | +13 | +1.2% | 3,200 |
| 2013/06/21 | 1,078 | 1,088 | 1,077 | 1,086 | +3 | +0.3% | 3,900 |
| 2013/06/20 | 1,077 | 1,096 | 1,071 | 1,083 | -36 | -3.2% | 15,200 |
| 2013/06/19 | 1,120 | 1,126 | 1,104 | 1,119 | +8 | +0.7% | 8,000 |
| 2013/06/18 | 1,105 | 1,116 | 1,095 | 1,111 | +30 | +2.8% | 3,300 |
| 2013/06/17 | 1,071 | 1,090 | 1,065 | 1,081 | +8 | +0.7% | 5,700 |
| 2013/06/14 | 1,068 | 1,084 | 1,065 | 1,073 | ±0 | ±0% | 14,500 |
| 2013/06/13 | 1,070 | 1,084 | 1,062 | 1,073 | ±0 | ±0% | 2,800 |
2751～
2800
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
