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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 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 |
| 2011/04/12 | 935 | 951 | 935 | 935 | ±0 | ±0% | 5,400 |
| 2011/04/11 | 937 | 946 | 935 | 935 | -1 | -0.1% | 9,400 |
| 2011/04/08 | 964 | 964 | 936 | 936 | +2 | +0.2% | 5,500 |
| 2011/04/07 | 944 | 949 | 934 | 934 | +5 | +0.5% | 2,300 |
| 2011/04/06 | 948 | 951 | 929 | 929 | -20 | -2.1% | 3,900 |
| 2011/04/05 | 959 | 959 | 946 | 949 | +5 | +0.5% | 3,900 |
| 2011/04/04 | 957 | 987 | 937 | 944 | -28 | -2.9% | 4,100 |
| 2011/04/01 | 965 | 977 | 965 | 972 | -8 | -0.8% | 2,000 |
| 2011/03/31 | 979 | 980 | 959 | 980 | +18 | +1.9% | 5,400 |
| 2011/03/30 | 960 | 962 | 943 | 962 | +2 | +0.2% | 5,400 |
| 2011/03/29 | 913 | 960 | 910 | 960 | +43 | +4.7% | 6,300 |
| 2011/03/28 | 945 | 945 | 914 | 917 | -13 | -1.4% | 5,200 |
| 2011/03/25 | 915 | 930 | 915 | 930 | ±0 | ±0% | 8,500 |
| 2011/03/24 | 940 | 949 | 930 | 930 | -11 | -1.2% | 4,100 |
| 2011/03/23 | 940 | 966 | 936 | 941 | +4 | +0.4% | 4,000 |
| 2011/03/22 | 980 | 980 | 937 | 937 | +47 | +5.3% | 7,900 |
| 2011/03/18 | 930 | 930 | 883 | 890 | +42 | +5% | 10,300 |
3301～
3350
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
