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 |
---|---|---|---|---|---|---|---|
2012/09/10 | 1,020 | 1,026 | 1,018 | 1,026 | +6 | +0.6% | 3,500 |
2012/09/07 | 1,026 | 1,027 | 1,020 | 1,020 | -4 | -0.4% | 3,900 |
2012/09/06 | 1,025 | 1,026 | 1,021 | 1,024 | -1 | -0.1% | 3,900 |
2012/09/05 | 1,025 | 1,030 | 1,025 | 1,025 | +2 | +0.2% | 3,000 |
2012/09/04 | 1,029 | 1,029 | 1,022 | 1,023 | -16 | -1.5% | 4,900 |
2012/09/03 | 1,040 | 1,042 | 1,025 | 1,039 | -3 | -0.3% | 6,200 |
2012/08/31 | 1,048 | 1,048 | 1,030 | 1,042 | -11 | -1% | 2,800 |
2012/08/30 | 1,061 | 1,066 | 1,050 | 1,053 | -26 | -2.4% | 3,300 |
2012/08/29 | 1,050 | 1,092 | 1,050 | 1,079 | -24 | -2.2% | 23,200 |
2012/08/28 | 1,099 | 1,103 | 1,094 | 1,103 | +5 | +0.5% | 17,500 |
2012/08/27 | 1,100 | 1,101 | 1,095 | 1,098 | +1 | +0.1% | 8,200 |
2012/08/24 | 1,104 | 1,104 | 1,093 | 1,097 | -6 | -0.5% | 7,400 |
2012/08/23 | 1,099 | 1,105 | 1,098 | 1,103 | +7 | +0.6% | 5,600 |
2012/08/22 | 1,087 | 1,099 | 1,087 | 1,096 | +2 | +0.2% | 5,200 |
2012/08/21 | 1,094 | 1,097 | 1,088 | 1,094 | ±0 | ±0% | 4,800 |
2012/08/20 | 1,079 | 1,097 | 1,075 | 1,094 | -14 | -1.3% | 13,100 |
2012/08/17 | 1,106 | 1,108 | 1,088 | 1,108 | +8 | +0.7% | 16,200 |
2012/08/16 | 1,104 | 1,104 | 1,098 | 1,100 | +2 | +0.2% | 7,200 |
2012/08/15 | 1,104 | 1,105 | 1,096 | 1,098 | -6 | -0.5% | 8,300 |
2012/08/14 | 1,095 | 1,107 | 1,095 | 1,104 | +7 | +0.6% | 6,400 |
2012/08/13 | 1,101 | 1,103 | 1,097 | 1,097 | -10 | -0.9% | 5,500 |
2012/08/10 | 1,102 | 1,108 | 1,095 | 1,107 | +7 | +0.6% | 4,200 |
2012/08/09 | 1,087 | 1,100 | 1,085 | 1,100 | +15 | +1.4% | 5,700 |
2012/08/08 | 1,080 | 1,086 | 1,080 | 1,085 | +11 | +1% | 3,900 |
2012/08/07 | 1,089 | 1,090 | 1,074 | 1,074 | -15 | -1.4% | 4,700 |
2012/08/06 | 1,074 | 1,090 | 1,073 | 1,089 | +17 | +1.6% | 3,600 |
2012/08/03 | 1,100 | 1,100 | 1,072 | 1,072 | -20 | -1.8% | 5,400 |
2012/08/02 | 1,097 | 1,105 | 1,092 | 1,092 | -4 | -0.4% | 3,100 |
2012/08/01 | 1,096 | 1,100 | 1,094 | 1,096 | ±0 | ±0% | 1,700 |
2012/07/31 | 1,099 | 1,100 | 1,094 | 1,096 | -3 | -0.3% | 2,300 |
2012/07/30 | 1,100 | 1,100 | 1,081 | 1,099 | +3 | +0.3% | 4,400 |
2012/07/27 | 1,091 | 1,097 | 1,083 | 1,096 | +4 | +0.4% | 8,700 |
2012/07/26 | 1,077 | 1,095 | 1,077 | 1,092 | +15 | +1.4% | 3,300 |
2012/07/25 | 1,081 | 1,087 | 1,071 | 1,077 | -6 | -0.6% | 7,300 |
2012/07/24 | 1,071 | 1,110 | 1,071 | 1,083 | +21 | +2% | 1,500 |
2012/07/23 | 1,120 | 1,129 | 1,062 | 1,062 | -49 | -4.4% | 5,300 |
2012/07/20 | 1,140 | 1,140 | 1,110 | 1,111 | +1 | +0.1% | 14,100 |
2012/07/19 | 1,084 | 1,110 | 1,084 | 1,110 | +28 | +2.6% | 3,900 |
2012/07/18 | 1,067 | 1,082 | 1,067 | 1,082 | -1 | -0.1% | 5,300 |
2012/07/17 | 1,080 | 1,088 | 1,079 | 1,083 | +1 | +0.1% | 2,900 |
2012/07/13 | 1,072 | 1,087 | 1,072 | 1,082 | +2 | +0.2% | 3,500 |
2012/07/12 | 1,074 | 1,093 | 1,073 | 1,080 | +7 | +0.7% | 4,100 |
2012/07/11 | 1,085 | 1,086 | 1,073 | 1,073 | -22 | -2% | 6,700 |
2012/07/10 | 1,115 | 1,115 | 1,095 | 1,095 | -33 | -2.9% | 6,700 |
2012/07/09 | 1,100 | 1,137 | 1,081 | 1,128 | -26 | -2.3% | 10,400 |
2012/07/06 | 1,159 | 1,162 | 1,150 | 1,154 | -2 | -0.2% | 2,600 |
2012/07/05 | 1,150 | 1,159 | 1,150 | 1,156 | +2 | +0.2% | 2,600 |
2012/07/04 | 1,159 | 1,161 | 1,154 | 1,154 | -2 | -0.2% | 2,800 |
2012/07/03 | 1,157 | 1,158 | 1,151 | 1,156 | +7 | +0.6% | 1,700 |
2012/07/02 | 1,150 | 1,159 | 1,145 | 1,149 | +16 | +1.4% | 2,700 |
2951~
3000
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