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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,057 | 1,086 | 1,056 | 1,073 | +3 | +0.3% | 4,100 |
| 2013/06/11 | 1,058 | 1,084 | 1,057 | 1,070 | +15 | +1.4% | 3,800 |
| 2013/06/10 | 1,092 | 1,092 | 1,049 | 1,055 | +9 | +0.9% | 4,700 |
| 2013/06/07 | 1,065 | 1,069 | 1,046 | 1,046 | -21 | -2% | 6,700 |
| 2013/06/06 | 1,090 | 1,119 | 1,065 | 1,067 | -29 | -2.6% | 6,400 |
| 2013/06/05 | 1,096 | 1,125 | 1,092 | 1,096 | -1 | -0.1% | 2,700 |
| 2013/06/04 | 1,099 | 1,124 | 1,080 | 1,097 | -2 | -0.2% | 7,000 |
| 2013/06/03 | 1,101 | 1,123 | 1,092 | 1,099 | -8 | -0.7% | 6,400 |
| 2013/05/31 | 1,101 | 1,125 | 1,100 | 1,107 | +6 | +0.5% | 3,800 |
| 2013/05/30 | 1,110 | 1,114 | 1,100 | 1,101 | -10 | -0.9% | 5,800 |
| 2013/05/29 | 1,140 | 1,140 | 1,100 | 1,111 | -26 | -2.3% | 7,800 |
| 2013/05/28 | 1,153 | 1,153 | 1,130 | 1,137 | +7 | +0.6% | 4,200 |
| 2013/05/27 | 1,161 | 1,161 | 1,130 | 1,130 | -2 | -0.2% | 4,400 |
| 2013/05/24 | 1,138 | 1,165 | 1,130 | 1,132 | -18 | -1.6% | 12,200 |
| 2013/05/23 | 1,189 | 1,194 | 1,150 | 1,150 | -39 | -3.3% | 13,100 |
| 2013/05/22 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 2,800 |
| 2013/05/21 | 1,203 | 1,208 | 1,198 | 1,200 | +1 | +0.1% | 3,200 |
| 2013/05/20 | 1,205 | 1,210 | 1,198 | 1,199 | +1 | +0.1% | 17,400 |
| 2013/05/17 | 1,180 | 1,200 | 1,176 | 1,198 | +15 | +1.3% | 7,200 |
| 2013/05/16 | 1,188 | 1,188 | 1,171 | 1,183 | -7 | -0.6% | 5,800 |
| 2013/05/15 | 1,195 | 1,215 | 1,185 | 1,190 | -5 | -0.4% | 12,900 |
| 2013/05/14 | 1,198 | 1,199 | 1,195 | 1,195 | -3 | -0.3% | 5,900 |
| 2013/05/13 | 1,210 | 1,210 | 1,197 | 1,198 | ±0 | ±0% | 8,800 |
| 2013/05/10 | 1,205 | 1,205 | 1,196 | 1,198 | +2 | +0.2% | 4,500 |
| 2013/05/09 | 1,207 | 1,213 | 1,196 | 1,196 | -5 | -0.4% | 5,600 |
| 2013/05/08 | 1,201 | 1,215 | 1,199 | 1,201 | +4 | +0.3% | 7,000 |
| 2013/05/07 | 1,197 | 1,210 | 1,195 | 1,197 | +9 | +0.8% | 4,300 |
| 2013/05/02 | 1,194 | 1,194 | 1,185 | 1,188 | +1 | +0.1% | 3,100 |
| 2013/05/01 | 1,180 | 1,191 | 1,178 | 1,187 | +7 | +0.6% | 3,000 |
| 2013/04/30 | 1,187 | 1,197 | 1,180 | 1,180 | -23 | -1.9% | 6,400 |
| 2013/04/26 | 1,224 | 1,224 | 1,192 | 1,203 | -14 | -1.2% | 7,500 |
| 2013/04/25 | 1,220 | 1,220 | 1,200 | 1,217 | +9 | +0.7% | 6,400 |
| 2013/04/24 | 1,200 | 1,208 | 1,185 | 1,208 | +11 | +0.9% | 6,200 |
| 2013/04/23 | 1,185 | 1,198 | 1,180 | 1,197 | +12 | +1% | 4,500 |
| 2013/04/22 | 1,179 | 1,200 | 1,179 | 1,185 | +6 | +0.5% | 6,000 |
| 2013/04/19 | 1,197 | 1,200 | 1,169 | 1,179 | +11 | +0.9% | 9,800 |
| 2013/04/18 | 1,152 | 1,181 | 1,150 | 1,168 | +21 | +1.8% | 6,300 |
| 2013/04/17 | 1,140 | 1,151 | 1,134 | 1,147 | +13 | +1.1% | 6,500 |
| 2013/04/16 | 1,129 | 1,144 | 1,129 | 1,134 | +5 | +0.4% | 3,700 |
| 2013/04/15 | 1,129 | 1,137 | 1,125 | 1,129 | -4 | -0.4% | 5,800 |
| 2013/04/12 | 1,136 | 1,142 | 1,124 | 1,133 | -3 | -0.3% | 5,600 |
| 2013/04/11 | 1,122 | 1,136 | 1,122 | 1,136 | +14 | +1.2% | 3,900 |
| 2013/04/10 | 1,122 | 1,124 | 1,109 | 1,122 | +4 | +0.4% | 5,600 |
| 2013/04/09 | 1,131 | 1,145 | 1,115 | 1,118 | -11 | -1% | 7,100 |
| 2013/04/08 | 1,109 | 1,130 | 1,109 | 1,129 | +20 | +1.8% | 10,100 |
| 2013/04/05 | 1,100 | 1,111 | 1,089 | 1,109 | +21 | +1.9% | 10,800 |
| 2013/04/04 | 1,077 | 1,092 | 1,065 | 1,088 | +11 | +1% | 8,000 |
| 2013/04/03 | 1,075 | 1,092 | 1,073 | 1,077 | +7 | +0.7% | 8,500 |
| 2013/04/02 | 1,109 | 1,120 | 1,070 | 1,070 | -14 | -1.3% | 15,800 |
| 2013/04/01 | 1,098 | 1,100 | 1,084 | 1,084 | -18 | -1.6% | 8,700 |
2801～
2850
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
