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 |
---|---|---|---|---|---|---|---|
2012/04/17 | 1,157 | 1,160 | 1,151 | 1,160 | +4 | +0.3% | 4,900 |
2012/04/16 | 1,131 | 1,156 | 1,130 | 1,156 | +25 | +2.2% | 5,300 |
2012/04/13 | 1,125 | 1,140 | 1,118 | 1,131 | +7 | +0.6% | 3,600 |
2012/04/12 | 1,131 | 1,133 | 1,117 | 1,124 | -6 | -0.5% | 7,900 |
2012/04/11 | 1,151 | 1,157 | 1,102 | 1,130 | -69 | -5.8% | 14,900 |
2012/04/10 | 1,199 | 1,199 | 1,175 | 1,199 | +11 | +0.9% | 6,700 |
2012/04/09 | 1,164 | 1,196 | 1,152 | 1,188 | +14 | +1.2% | 8,500 |
2012/04/06 | 1,180 | 1,180 | 1,133 | 1,174 | -1 | -0.1% | 2,700 |
2012/04/05 | 1,175 | 1,175 | 1,134 | 1,175 | -5 | -0.4% | 5,200 |
2012/04/04 | 1,198 | 1,198 | 1,179 | 1,180 | -2 | -0.2% | 5,400 |
2012/04/03 | 1,147 | 1,198 | 1,147 | 1,182 | +41 | +3.6% | 10,500 |
2012/04/02 | 1,129 | 1,145 | 1,128 | 1,141 | +12 | +1.1% | 5,700 |
2012/03/30 | 1,133 | 1,142 | 1,125 | 1,129 | -4 | -0.4% | 3,700 |
2012/03/29 | 1,125 | 1,146 | 1,110 | 1,133 | +8 | +0.7% | 3,800 |
2012/03/28 | 1,125 | 1,125 | 1,101 | 1,125 | +4 | +0.4% | 3,400 |
2012/03/27 | 1,116 | 1,121 | 1,099 | 1,121 | +11 | +1% | 7,100 |
2012/03/26 | 1,083 | 1,118 | 1,083 | 1,110 | +16 | +1.5% | 3,900 |
2012/03/23 | 1,108 | 1,108 | 1,093 | 1,094 | -14 | -1.3% | 2,100 |
2012/03/22 | 1,102 | 1,110 | 1,100 | 1,108 | -1 | -0.1% | 1,800 |
2012/03/21 | 1,115 | 1,116 | 1,105 | 1,109 | -6 | -0.5% | 6,700 |
2012/03/19 | 1,120 | 1,121 | 1,115 | 1,115 | +5 | +0.5% | 6,400 |
2012/03/16 | 1,095 | 1,110 | 1,093 | 1,110 | +15 | +1.4% | 8,500 |
2012/03/15 | 1,095 | 1,095 | 1,087 | 1,095 | +7 | +0.6% | 2,900 |
2012/03/14 | 1,110 | 1,110 | 1,087 | 1,088 | -17 | -1.5% | 7,700 |
2012/03/13 | 1,110 | 1,110 | 1,100 | 1,105 | -5 | -0.5% | 1,800 |
2012/03/12 | 1,115 | 1,115 | 1,102 | 1,110 | -11 | -1% | 2,900 |
2012/03/09 | 1,126 | 1,133 | 1,121 | 1,121 | -3 | -0.3% | 13,100 |
2012/03/08 | 1,105 | 1,125 | 1,102 | 1,124 | +25 | +2.3% | 11,000 |
2012/03/07 | 1,100 | 1,100 | 1,090 | 1,099 | -4 | -0.4% | 2,100 |
2012/03/06 | 1,105 | 1,109 | 1,096 | 1,103 | +13 | +1.2% | 2,500 |
2012/03/05 | 1,099 | 1,105 | 1,083 | 1,090 | -3 | -0.3% | 4,300 |
2012/03/02 | 1,098 | 1,098 | 1,078 | 1,093 | +13 | +1.2% | 3,700 |
2012/03/01 | 1,091 | 1,098 | 1,075 | 1,080 | -11 | -1% | 2,300 |
2012/02/29 | 1,100 | 1,100 | 1,088 | 1,091 | -5 | -0.5% | 3,200 |
2012/02/28 | 1,093 | 1,098 | 1,073 | 1,096 | +10 | +0.9% | 9,100 |
2012/02/27 | 1,080 | 1,089 | 1,065 | 1,086 | -34 | -3% | 9,400 |
2012/02/24 | 1,110 | 1,125 | 1,110 | 1,120 | +9 | +0.8% | 8,300 |
2012/02/23 | 1,111 | 1,114 | 1,104 | 1,111 | ±0 | ±0% | 4,800 |
2012/02/22 | 1,101 | 1,111 | 1,098 | 1,111 | +10 | +0.9% | 4,300 |
2012/02/21 | 1,111 | 1,111 | 1,101 | 1,101 | +3 | +0.3% | 2,800 |
2012/02/20 | 1,115 | 1,115 | 1,095 | 1,098 | -17 | -1.5% | 9,700 |
2012/02/17 | 1,113 | 1,116 | 1,109 | 1,115 | +14 | +1.3% | 12,000 |
2012/02/16 | 1,106 | 1,109 | 1,101 | 1,101 | -12 | -1.1% | 6,300 |
2012/02/15 | 1,100 | 1,114 | 1,090 | 1,113 | +14 | +1.3% | 5,800 |
2012/02/14 | 1,093 | 1,099 | 1,093 | 1,099 | +6 | +0.5% | 2,800 |
2012/02/13 | 1,090 | 1,094 | 1,088 | 1,093 | +2 | +0.2% | 2,900 |
2012/02/10 | 1,100 | 1,100 | 1,091 | 1,091 | +5 | +0.5% | 8,200 |
2012/02/09 | 1,084 | 1,090 | 1,081 | 1,086 | +2 | +0.2% | 5,900 |
2012/02/08 | 1,080 | 1,084 | 1,069 | 1,084 | +6 | +0.6% | 3,400 |
2012/02/07 | 1,079 | 1,079 | 1,073 | 1,078 | +11 | +1% | 2,700 |
3051~
3100
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