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 |
|---|---|---|---|---|---|---|---|
| 2011/06/27 | 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 |
| 2011/06/02 | 975 | 975 | 967 | 967 | -8 | -0.8% | 1,500 |
| 2011/06/01 | 976 | 976 | 964 | 975 | +11 | +1.1% | 600 |
| 2011/05/31 | 964 | 977 | 964 | 964 | +2 | +0.2% | 3,200 |
| 2011/05/30 | 960 | 965 | 960 | 962 | +4 | +0.4% | 1,600 |
| 2011/05/27 | 976 | 976 | 958 | 958 | -3 | -0.3% | 3,000 |
| 2011/05/26 | 970 | 970 | 961 | 961 | +5 | +0.5% | 1,600 |
| 2011/05/25 | 955 | 956 | 955 | 956 | -1 | -0.1% | 1,000 |
| 2011/05/24 | 961 | 961 | 956 | 957 | -3 | -0.3% | 1,400 |
| 2011/05/23 | 965 | 968 | 960 | 960 | -3 | -0.3% | 1,400 |
| 2011/05/20 | 980 | 981 | 962 | 963 | -17 | -1.7% | 6,900 |
| 2011/05/19 | 961 | 980 | 961 | 980 | +19 | +2% | 4,400 |
| 2011/05/18 | 950 | 965 | 950 | 961 | +11 | +1.2% | 1,300 |
| 2011/05/17 | 957 | 969 | 950 | 950 | -6 | -0.6% | 1,900 |
| 2011/05/16 | 955 | 970 | 955 | 956 | -3 | -0.3% | 1,400 |
| 2011/05/13 | 963 | 963 | 959 | 959 | -4 | -0.4% | 3,500 |
| 2011/05/12 | 962 | 968 | 961 | 963 | ±0 | ±0% | 1,400 |
| 2011/05/11 | 969 | 970 | 963 | 963 | +5 | +0.5% | 1,300 |
| 2011/05/10 | 970 | 970 | 958 | 958 | ±0 | ±0% | 1,600 |
| 2011/05/09 | 949 | 958 | 949 | 958 | +9 | +0.9% | 1,700 |
| 2011/05/06 | 948 | 952 | 948 | 949 | +1 | +0.1% | 700 |
| 2011/05/02 | 941 | 956 | 941 | 948 | +9 | +1% | 1,300 |
| 2011/04/28 | 943 | 949 | 938 | 939 | -11 | -1.2% | 2,900 |
| 2011/04/27 | 940 | 950 | 938 | 950 | +10 | +1.1% | 1,900 |
| 2011/04/26 | 954 | 954 | 940 | 940 | -5 | -0.5% | 1,200 |
| 2011/04/25 | 962 | 965 | 945 | 945 | -2 | -0.2% | 1,900 |
| 2011/04/22 | 947 | 957 | 946 | 947 | -5 | -0.5% | 1,700 |
| 2011/04/21 | 962 | 962 | 950 | 952 | -6 | -0.6% | 1,200 |
| 2011/04/20 | 952 | 960 | 952 | 958 | +23 | +2.5% | 8,900 |
| 2011/04/19 | 933 | 935 | 922 | 935 | -3 | -0.3% | 12,000 |
| 2011/04/18 | 947 | 947 | 935 | 938 | +2 | +0.2% | 4,300 |
| 2011/04/15 | 942 | 942 | 926 | 936 | +1 | +0.1% | 9,100 |
| 2011/04/14 | 930 | 942 | 930 | 935 | +4 | +0.4% | 3,500 |
| 2011/04/13 | 935 | 944 | 931 | 931 | -4 | -0.4% | 3,200 |
3251～
3300
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
