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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/06/27 | 1,045 | 1,047 | 1,041 | 1,044 | -4 | -0.4% | 4,100 |
| 2011/06/24 | 1,033 | 1,048 | 1,028 | 1,048 | +15 | +1.5% | 3,300 |
| 2011/06/23 | 1,033 | 1,039 | 1,033 | 1,033 | -7 | -0.7% | 3,700 |
| 2011/06/22 | 1,026 | 1,041 | 1,026 | 1,040 | +16 | +1.6% | 3,900 |
| 2011/06/21 | 1,020 | 1,026 | 1,020 | 1,024 | +12 | +1.2% | 1,100 |
| 2011/06/20 | 1,035 | 1,038 | 1,011 | 1,012 | +3 | +0.3% | 10,500 |
| 2011/06/17 | 998 | 1,009 | 997 | 1,009 | +13 | +1.3% | 6,500 |
| 2011/06/16 | 995 | 998 | 994 | 996 | +2 | +0.2% | 3,800 |
| 2011/06/15 | 995 | 998 | 994 | 994 | -1 | -0.1% | 2,700 |
| 2011/06/14 | 986 | 995 | 986 | 995 | +9 | +0.9% | 1,500 |
| 2011/06/13 | 995 | 996 | 986 | 986 | -9 | -0.9% | 1,900 |
| 2011/06/10 | 986 | 995 | 985 | 995 | +10 | +1% | 7,700 |
| 2011/06/09 | 980 | 985 | 980 | 985 | +5 | +0.5% | 1,600 |
| 2011/06/08 | 980 | 982 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2011/06/07 | 980 | 982 | 979 | 980 | +9 | +0.9% | 900 |
| 2011/06/06 | 984 | 984 | 970 | 971 | +2 | +0.2% | 1,400 |
| 2011/06/03 | 968 | 975 | 968 | 969 | +2 | +0.2% | 2,500 |
3251～
3300
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
