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 |
---|---|---|---|---|---|---|---|
2011/11/21 | 976 | 978 | 973 | 973 | -5 | -0.5% | 2,500 |
2011/11/18 | 978 | 980 | 972 | 978 | -11 | -1.1% | 7,200 |
2011/11/17 | 980 | 989 | 980 | 989 | +9 | +0.9% | 6,600 |
2011/11/16 | 1,000 | 1,004 | 980 | 980 | -19 | -1.9% | 4,500 |
2011/11/15 | 1,002 | 1,009 | 999 | 999 | -3 | -0.3% | 4,400 |
2011/11/14 | 1,006 | 1,010 | 1,002 | 1,002 | -5 | -0.5% | 2,100 |
2011/11/11 | 1,008 | 1,008 | 1,006 | 1,007 | -1 | -0.1% | 1,300 |
2011/11/10 | 1,001 | 1,009 | 1,001 | 1,008 | -10 | -1% | 3,800 |
2011/11/09 | 1,007 | 1,027 | 1,000 | 1,018 | +12 | +1.2% | 4,000 |
2011/11/08 | 1,008 | 1,018 | 1,005 | 1,006 | -12 | -1.2% | 3,400 |
2011/11/07 | 1,029 | 1,029 | 1,011 | 1,018 | +9 | +0.9% | 2,700 |
2011/11/04 | 1,013 | 1,028 | 1,005 | 1,009 | -2 | -0.2% | 2,100 |
2011/11/02 | 1,022 | 1,028 | 1,011 | 1,011 | -15 | -1.5% | 3,300 |
2011/11/01 | 1,033 | 1,033 | 1,024 | 1,026 | +2 | +0.2% | 2,100 |
2011/10/31 | 1,032 | 1,035 | 1,024 | 1,024 | -7 | -0.7% | 2,600 |
2011/10/28 | 1,035 | 1,040 | 1,031 | 1,031 | -3 | -0.3% | 8,900 |
2011/10/27 | 1,040 | 1,053 | 1,026 | 1,034 | -10 | -1% | 5,000 |
2011/10/26 | 1,042 | 1,064 | 1,036 | 1,044 | -14 | -1.3% | 2,800 |
2011/10/25 | 1,060 | 1,065 | 1,044 | 1,058 | +14 | +1.3% | 2,100 |
2011/10/24 | 1,038 | 1,045 | 1,038 | 1,044 | +2 | +0.2% | 2,000 |
2011/10/21 | 1,051 | 1,074 | 1,040 | 1,042 | -9 | -0.9% | 2,100 |
2011/10/20 | 1,100 | 1,100 | 1,050 | 1,051 | -41 | -3.8% | 7,800 |
2011/10/19 | 1,057 | 1,092 | 1,057 | 1,092 | +42 | +4% | 2,700 |
2011/10/18 | 1,046 | 1,068 | 1,046 | 1,050 | +10 | +1% | 2,700 |
2011/10/17 | 1,062 | 1,062 | 1,037 | 1,040 | +8 | +0.8% | 1,800 |
2011/10/14 | 1,048 | 1,055 | 1,032 | 1,032 | -16 | -1.5% | 1,700 |
2011/10/13 | 1,044 | 1,062 | 1,040 | 1,048 | +1 | +0.1% | 3,500 |
2011/10/12 | 1,038 | 1,048 | 1,030 | 1,047 | -13 | -1.2% | 2,600 |
2011/10/11 | 1,036 | 1,066 | 1,026 | 1,060 | +10 | +1% | 4,900 |
2011/10/07 | 1,058 | 1,058 | 1,030 | 1,050 | -3 | -0.3% | 3,300 |
2011/10/06 | 1,031 | 1,053 | 1,031 | 1,053 | +25 | +2.4% | 1,700 |
2011/10/05 | 1,055 | 1,055 | 1,026 | 1,028 | -41 | -3.8% | 4,300 |
2011/10/04 | 1,061 | 1,080 | 1,061 | 1,069 | -11 | -1% | 2,000 |
2011/10/03 | 1,101 | 1,101 | 1,064 | 1,080 | -22 | -2% | 1,900 |
2011/09/30 | 1,120 | 1,120 | 1,074 | 1,102 | -13 | -1.2% | 2,400 |
2011/09/29 | 1,080 | 1,115 | 1,062 | 1,115 | +35 | +3.2% | 6,100 |
2011/09/28 | 1,070 | 1,080 | 1,044 | 1,080 | +42 | +4% | 7,000 |
2011/09/27 | 1,031 | 1,038 | 1,026 | 1,038 | +5 | +0.5% | 5,900 |
2011/09/26 | 1,050 | 1,075 | 1,025 | 1,033 | +8 | +0.8% | 4,600 |
2011/09/22 | 1,020 | 1,025 | 1,015 | 1,025 | -22 | -2.1% | 1,400 |
2011/09/21 | 1,066 | 1,066 | 1,042 | 1,047 | -21 | -2% | 2,200 |
2011/09/20 | 1,089 | 1,089 | 1,065 | 1,068 | -6 | -0.6% | 7,100 |
2011/09/16 | 1,036 | 1,074 | 1,036 | 1,074 | +38 | +3.7% | 5,000 |
2011/09/15 | 1,021 | 1,038 | 1,021 | 1,036 | +26 | +2.6% | 2,700 |
2011/09/14 | 1,039 | 1,040 | 1,010 | 1,010 | -29 | -2.8% | 3,100 |
2011/09/13 | 1,030 | 1,040 | 1,028 | 1,039 | +1 | +0.1% | 1,700 |
2011/09/12 | 1,035 | 1,042 | 1,030 | 1,038 | -10 | -1% | 3,000 |
2011/09/09 | 1,035 | 1,063 | 1,035 | 1,048 | -2 | -0.2% | 9,300 |
2011/09/08 | 1,039 | 1,050 | 1,038 | 1,050 | +12 | +1.2% | 2,500 |
2011/09/07 | 1,030 | 1,041 | 1,030 | 1,038 | -22 | -2.1% | 2,600 |
3151~
3200
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