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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 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 |
3451～
3500
件表示中 / 4785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 | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62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 |
| ＪクラフトＨＤ | 22,700円 | +3.9% | +999.9% | 1.32% | 47.59倍 | 2.31倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 浜木綿 | 387,500円 | +3.9% | -10.3% | 0.39% | 72.27倍 | 5.26倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| スーパーＶ | 64,300円 | -9.5% | - | 0.00% | 26.29倍 | 5.06倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| みのや | 224,500円 | +9.7% | +11.1% | 1.10% | 16.90倍 | 2.82倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
