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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 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 |
| 2012/06/29 | 1,149 | 1,149 | 1,131 | 1,133 | -15 | -1.3% | 2,800 |
| 2012/06/28 | 1,137 | 1,148 | 1,119 | 1,148 | +7 | +0.6% | 10,400 |
| 2012/06/27 | 1,113 | 1,141 | 1,113 | 1,141 | +31 | +2.8% | 7,400 |
| 2012/06/26 | 1,088 | 1,111 | 1,088 | 1,110 | +19 | +1.7% | 2,000 |
| 2012/06/25 | 1,095 | 1,100 | 1,090 | 1,091 | -4 | -0.4% | 2,900 |
| 2012/06/22 | 1,090 | 1,095 | 1,081 | 1,095 | +5 | +0.5% | 1,800 |
| 2012/06/21 | 1,080 | 1,090 | 1,076 | 1,090 | +15 | +1.4% | 1,700 |
| 2012/06/20 | 1,080 | 1,080 | 1,063 | 1,075 | +25 | +2.4% | 11,300 |
| 2012/06/19 | 1,027 | 1,080 | 1,027 | 1,050 | +30 | +2.9% | 8,800 |
| 2012/06/18 | 1,020 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 10,900 |
| 2012/06/15 | 1,020 | 1,020 | 1,016 | 1,020 | ±0 | ±0% | 5,200 |
| 2012/06/14 | 1,017 | 1,020 | 1,017 | 1,020 | +3 | +0.3% | 3,000 |
| 2012/06/13 | 1,021 | 1,028 | 1,017 | 1,017 | -3 | -0.3% | 3,400 |
| 2012/06/12 | 1,018 | 1,020 | 1,018 | 1,020 | +4 | +0.4% | 2,800 |
| 2012/06/11 | 1,020 | 1,020 | 1,016 | 1,016 | -4 | -0.4% | 3,800 |
| 2012/06/08 | 1,020 | 1,026 | 1,016 | 1,020 | -1 | -0.1% | 10,800 |
| 2012/06/07 | 1,020 | 1,023 | 1,016 | 1,021 | +1 | +0.1% | 6,400 |
3001～
3050
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
