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 |
---|---|---|---|---|---|---|---|
2011/09/06 | 1,055 | 1,061 | 1,036 | 1,060 | +5 | +0.5% | 2,700 |
2011/09/05 | 1,059 | 1,059 | 1,054 | 1,055 | -10 | -0.9% | 1,000 |
2011/09/02 | 1,065 | 1,065 | 1,054 | 1,065 | +1 | +0.1% | 1,800 |
2011/09/01 | 1,075 | 1,075 | 1,057 | 1,064 | -5 | -0.5% | 3,100 |
2011/08/31 | 1,070 | 1,074 | 1,064 | 1,069 | ±0 | ±0% | 3,600 |
2011/08/30 | 1,064 | 1,069 | 1,050 | 1,069 | +24 | +2.3% | 6,400 |
2011/08/29 | 1,067 | 1,067 | 1,032 | 1,045 | -71 | -6.4% | 16,100 |
2011/08/26 | 1,119 | 1,123 | 1,114 | 1,116 | -2 | -0.2% | 10,700 |
2011/08/25 | 1,124 | 1,127 | 1,118 | 1,118 | -6 | -0.5% | 5,100 |
2011/08/24 | 1,120 | 1,126 | 1,117 | 1,124 | +6 | +0.5% | 3,300 |
2011/08/23 | 1,135 | 1,137 | 1,118 | 1,118 | -9 | -0.8% | 5,700 |
2011/08/22 | 1,138 | 1,138 | 1,122 | 1,127 | +6 | +0.5% | 4,000 |
2011/08/19 | 1,135 | 1,135 | 1,117 | 1,121 | -17 | -1.5% | 9,700 |
2011/08/18 | 1,138 | 1,138 | 1,115 | 1,138 | +26 | +2.3% | 5,900 |
2011/08/17 | 1,117 | 1,117 | 1,108 | 1,112 | +2 | +0.2% | 4,200 |
2011/08/16 | 1,109 | 1,129 | 1,108 | 1,110 | -2 | -0.2% | 5,500 |
2011/08/15 | 1,127 | 1,127 | 1,110 | 1,112 | +15 | +1.4% | 3,600 |
2011/08/12 | 1,111 | 1,111 | 1,091 | 1,097 | +10 | +0.9% | 3,700 |
2011/08/11 | 1,084 | 1,095 | 1,083 | 1,087 | +2 | +0.2% | 3,400 |
2011/08/10 | 1,093 | 1,093 | 1,080 | 1,085 | +17 | +1.6% | 4,700 |
2011/08/09 | 1,061 | 1,068 | 1,047 | 1,068 | -9 | -0.8% | 8,100 |
2011/08/08 | 1,071 | 1,088 | 1,071 | 1,077 | +10 | +0.9% | 5,600 |
2011/08/05 | 1,047 | 1,079 | 1,047 | 1,067 | -45 | -4% | 9,600 |
2011/08/04 | 1,115 | 1,143 | 1,111 | 1,112 | -33 | -2.9% | 9,300 |
2011/08/03 | 1,152 | 1,158 | 1,145 | 1,145 | -13 | -1.1% | 5,000 |
2011/08/02 | 1,176 | 1,176 | 1,155 | 1,158 | -9 | -0.8% | 1,200 |
2011/08/01 | 1,151 | 1,175 | 1,150 | 1,167 | -2 | -0.2% | 4,000 |
2011/07/29 | 1,190 | 1,198 | 1,169 | 1,169 | -30 | -2.5% | 3,900 |
2011/07/28 | 1,181 | 1,199 | 1,169 | 1,199 | +17 | +1.4% | 6,700 |
2011/07/27 | 1,199 | 1,199 | 1,181 | 1,182 | -17 | -1.4% | 4,600 |
2011/07/26 | 1,195 | 1,200 | 1,185 | 1,199 | +12 | +1% | 5,000 |
2011/07/25 | 1,191 | 1,196 | 1,187 | 1,187 | -4 | -0.3% | 3,600 |
2011/07/22 | 1,200 | 1,201 | 1,170 | 1,191 | -34 | -2.8% | 9,400 |
2011/07/21 | 1,225 | 1,233 | 1,202 | 1,225 | ±0 | ±0% | 6,500 |
2011/07/20 | 1,179 | 1,230 | 1,178 | 1,225 | +48 | +4.1% | 18,500 |
2011/07/19 | 1,135 | 1,177 | 1,131 | 1,177 | +48 | +4.3% | 12,300 |
2011/07/15 | 1,149 | 1,149 | 1,121 | 1,129 | -2 | -0.2% | 11,000 |
2011/07/14 | 1,116 | 1,132 | 1,116 | 1,131 | +16 | +1.4% | 3,600 |
2011/07/13 | 1,105 | 1,128 | 1,105 | 1,115 | -8 | -0.7% | 9,200 |
2011/07/12 | 1,105 | 1,131 | 1,105 | 1,123 | +1 | +0.1% | 8,200 |
2011/07/11 | 1,128 | 1,129 | 1,113 | 1,122 | +48 | +4.5% | 14,900 |
2011/07/08 | 1,091 | 1,091 | 1,072 | 1,074 | -25 | -2.3% | 9,300 |
2011/07/07 | 1,097 | 1,099 | 1,091 | 1,099 | -1 | -0.1% | 3,800 |
2011/07/06 | 1,095 | 1,100 | 1,091 | 1,100 | +3 | +0.3% | 3,200 |
2011/07/05 | 1,098 | 1,100 | 1,092 | 1,097 | -1 | -0.1% | 3,000 |
2011/07/04 | 1,091 | 1,099 | 1,091 | 1,098 | +7 | +0.6% | 3,100 |
2011/07/01 | 1,070 | 1,093 | 1,070 | 1,091 | +21 | +2% | 3,000 |
2011/06/30 | 1,070 | 1,070 | 1,061 | 1,070 | +2 | +0.2% | 2,300 |
2011/06/29 | 1,074 | 1,080 | 1,065 | 1,068 | -6 | -0.6% | 2,500 |
2011/06/28 | 1,109 | 1,109 | 1,060 | 1,074 | +30 | +2.9% | 9,000 |
3201~
3250
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