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 |
---|---|---|---|---|---|---|---|
2012/06/29 | 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 |
2012/06/06 | 1,020 | 1,020 | 1,017 | 1,020 | ±0 | ±0% | 3,000 |
2012/06/05 | 1,021 | 1,025 | 1,006 | 1,020 | -6 | -0.6% | 4,000 |
2012/06/04 | 1,020 | 1,034 | 1,020 | 1,026 | -9 | -0.9% | 2,600 |
2012/06/01 | 1,047 | 1,047 | 1,020 | 1,035 | -25 | -2.4% | 6,200 |
2012/05/31 | 1,059 | 1,060 | 1,059 | 1,060 | ±0 | ±0% | 900 |
2012/05/30 | 1,067 | 1,067 | 1,049 | 1,060 | -7 | -0.7% | 1,800 |
2012/05/29 | 1,070 | 1,070 | 1,050 | 1,067 | -3 | -0.3% | 1,000 |
2012/05/28 | 1,077 | 1,077 | 1,044 | 1,070 | +23 | +2.2% | 2,400 |
2012/05/25 | 1,036 | 1,047 | 1,036 | 1,047 | +9 | +0.9% | 4,300 |
2012/05/24 | 1,029 | 1,039 | 1,029 | 1,038 | +9 | +0.9% | 1,900 |
2012/05/23 | 1,050 | 1,050 | 1,029 | 1,029 | -6 | -0.6% | 3,700 |
2012/05/22 | 1,058 | 1,058 | 1,025 | 1,035 | -23 | -2.2% | 3,100 |
2012/05/21 | 1,061 | 1,071 | 1,040 | 1,058 | -3 | -0.3% | 3,200 |
2012/05/18 | 1,130 | 1,130 | 1,060 | 1,061 | -39 | -3.5% | 8,000 |
2012/05/17 | 1,076 | 1,102 | 1,075 | 1,100 | +43 | +4.1% | 6,200 |
2012/05/16 | 1,046 | 1,070 | 1,046 | 1,057 | +22 | +2.1% | 3,100 |
2012/05/15 | 1,029 | 1,040 | 1,018 | 1,035 | -1 | -0.1% | 6,200 |
2012/05/14 | 1,066 | 1,070 | 1,036 | 1,036 | -30 | -2.8% | 4,100 |
2012/05/11 | 1,080 | 1,090 | 1,066 | 1,066 | -14 | -1.3% | 2,200 |
2012/05/10 | 1,100 | 1,100 | 1,058 | 1,080 | -25 | -2.3% | 8,600 |
2012/05/09 | 1,106 | 1,109 | 1,103 | 1,105 | -1 | -0.1% | 3,100 |
2012/05/08 | 1,110 | 1,110 | 1,102 | 1,106 | -2 | -0.2% | 2,000 |
2012/05/07 | 1,111 | 1,111 | 1,102 | 1,108 | -3 | -0.3% | 3,200 |
2012/05/02 | 1,130 | 1,135 | 1,111 | 1,111 | -19 | -1.7% | 5,000 |
2012/05/01 | 1,139 | 1,142 | 1,123 | 1,130 | +3 | +0.3% | 4,300 |
2012/04/27 | 1,140 | 1,140 | 1,119 | 1,127 | -15 | -1.3% | 7,100 |
2012/04/26 | 1,134 | 1,149 | 1,122 | 1,142 | +30 | +2.7% | 5,600 |
2012/04/25 | 1,135 | 1,138 | 1,112 | 1,112 | -23 | -2% | 6,200 |
2012/04/24 | 1,154 | 1,155 | 1,135 | 1,135 | -9 | -0.8% | 3,300 |
2012/04/23 | 1,162 | 1,171 | 1,144 | 1,144 | -18 | -1.5% | 3,000 |
2012/04/20 | 1,170 | 1,170 | 1,161 | 1,162 | -8 | -0.7% | 6,000 |
2012/04/19 | 1,169 | 1,170 | 1,161 | 1,170 | +5 | +0.4% | 7,900 |
2012/04/18 | 1,180 | 1,180 | 1,157 | 1,165 | +5 | +0.4% | 5,700 |
3001~
3050
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