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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,031 | 1,043 | 1,031 | 1,037 | +6 | +0.6% | 3,300 |
| 2010/12/30 | 1,041 | 1,041 | 1,030 | 1,031 | -12 | -1.2% | 4,500 |
| 2010/12/29 | 1,049 | 1,049 | 1,041 | 1,043 | -6 | -0.6% | 3,500 |
| 2010/12/28 | 1,055 | 1,055 | 1,049 | 1,049 | -3 | -0.3% | 2,100 |
| 2010/12/27 | 1,052 | 1,055 | 1,044 | 1,052 | ±0 | ±0% | 4,600 |
| 2010/12/24 | 1,053 | 1,063 | 1,050 | 1,052 | -1 | -0.1% | 1,900 |
| 2010/12/22 | 1,057 | 1,057 | 1,050 | 1,053 | -10 | -0.9% | 8,000 |
| 2010/12/21 | 1,060 | 1,063 | 1,057 | 1,063 | +3 | +0.3% | 5,400 |
| 2010/12/20 | 1,060 | 1,065 | 1,060 | 1,060 | -20 | -1.9% | 15,100 |
| 2010/12/17 | 1,078 | 1,080 | 1,068 | 1,080 | +2 | +0.2% | 11,600 |
| 2010/12/16 | 1,084 | 1,084 | 1,069 | 1,078 | +15 | +1.4% | 10,000 |
| 2010/12/15 | 1,063 | 1,064 | 1,060 | 1,063 | ±0 | ±0% | 5,600 |
| 2010/12/14 | 1,063 | 1,063 | 1,058 | 1,063 | ±0 | ±0% | 3,600 |
| 2010/12/13 | 1,060 | 1,063 | 1,060 | 1,063 | ±0 | ±0% | 2,900 |
| 2010/12/10 | 1,063 | 1,063 | 1,056 | 1,063 | ±0 | ±0% | 13,200 |
| 2010/12/09 | 1,063 | 1,063 | 1,059 | 1,063 | ±0 | ±0% | 3,000 |
| 2010/12/08 | 1,067 | 1,069 | 1,059 | 1,063 | -12 | -1.1% | 3,100 |
| 2010/12/07 | 1,080 | 1,080 | 1,056 | 1,075 | -5 | -0.5% | 5,300 |
| 2010/12/06 | 1,080 | 1,086 | 1,069 | 1,080 | -1 | -0.1% | 2,400 |
| 2010/12/03 | 1,076 | 1,083 | 1,070 | 1,081 | +5 | +0.5% | 2,000 |
| 2010/12/02 | 1,065 | 1,080 | 1,065 | 1,076 | +11 | +1% | 3,000 |
| 2010/12/01 | 1,060 | 1,070 | 1,060 | 1,065 | +5 | +0.5% | 2,500 |
| 2010/11/30 | 1,059 | 1,081 | 1,059 | 1,060 | -11 | -1% | 3,600 |
| 2010/11/29 | 1,085 | 1,085 | 1,071 | 1,071 | -3 | -0.3% | 2,000 |
| 2010/11/26 | 1,085 | 1,085 | 1,074 | 1,074 | +1 | +0.1% | 2,000 |
| 2010/11/25 | 1,088 | 1,088 | 1,066 | 1,073 | -5 | -0.5% | 3,100 |
| 2010/11/24 | 1,070 | 1,089 | 1,068 | 1,078 | -10 | -0.9% | 2,300 |
| 2010/11/22 | 1,050 | 1,088 | 1,050 | 1,088 | +66 | +6.5% | 6,100 |
| 2010/11/19 | 1,040 | 1,040 | 1,022 | 1,022 | -7 | -0.7% | 7,600 |
| 2010/11/18 | 1,015 | 1,029 | 1,012 | 1,029 | +17 | +1.7% | 5,200 |
| 2010/11/17 | 1,005 | 1,015 | 1,005 | 1,012 | +2 | +0.2% | 1,700 |
| 2010/11/16 | 1,005 | 1,027 | 998 | 1,010 | +5 | +0.5% | 7,400 |
| 2010/11/15 | 1,006 | 1,010 | 1,003 | 1,005 | -1 | -0.1% | 2,300 |
| 2010/11/12 | 1,006 | 1,016 | 1,006 | 1,006 | ±0 | ±0% | 1,700 |
| 2010/11/11 | 1,010 | 1,017 | 1,003 | 1,006 | -5 | -0.5% | 3,000 |
| 2010/11/10 | 1,031 | 1,031 | 1,006 | 1,011 | +10 | +1% | 4,700 |
| 2010/11/09 | 1,003 | 1,014 | 997 | 1,001 | -12 | -1.2% | 7,900 |
| 2010/11/08 | 1,019 | 1,020 | 1,006 | 1,013 | +5 | +0.5% | 4,000 |
| 2010/11/05 | 1,000 | 1,035 | 1,000 | 1,008 | +18 | +1.8% | 5,500 |
| 2010/11/04 | 979 | 993 | 979 | 990 | +15 | +1.5% | 5,600 |
| 2010/11/02 | 976 | 1,026 | 968 | 975 | -12 | -1.2% | 7,700 |
| 2010/11/01 | 1,019 | 1,019 | 980 | 987 | -32 | -3.1% | 13,600 |
| 2010/10/29 | 1,039 | 1,052 | 1,019 | 1,019 | -37 | -3.5% | 11,800 |
| 2010/10/28 | 1,016 | 1,058 | 1,014 | 1,056 | +35 | +3.4% | 13,000 |
| 2010/10/27 | 1,056 | 1,063 | 1,021 | 1,021 | -24 | -2.3% | 4,700 |
| 2010/10/26 | 1,040 | 1,046 | 1,020 | 1,045 | -25 | -2.3% | 9,600 |
| 2010/10/25 | 1,091 | 1,115 | 1,070 | 1,070 | -40 | -3.6% | 5,100 |
| 2010/10/22 | 1,113 | 1,117 | 1,105 | 1,110 | -10 | -0.9% | 6,800 |
| 2010/10/21 | 1,135 | 1,154 | 1,110 | 1,120 | -25 | -2.2% | 6,300 |
| 2010/10/20 | 1,170 | 1,171 | 1,145 | 1,145 | -25 | -2.1% | 12,000 |
3401～
3450
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
