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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 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 |
| 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 |
2951～
3000
件表示中 / 4755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 | 84,600円 | +3.7% | +7.0% | 2.36% | 33.66倍 | 0.31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 |
| ＪクラフトＨＤ | 21,900円 | -5.8% | - | 1.37% | - | 2.30倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ＮＡＴＴＹＨＤ | 330,000円 | +18.1% | - | 0.30% | 806.85倍 | 3.56倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| シルバーライフ | 73,200円 | +7.0% | +6.7% | 2.19% | 11.39倍 | 1.21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 |
| いつも | 133,700円 | +7.9% | +423.3% | 0.00% | 52.17倍 | 3.36倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
