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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,183 | 1,183 | 1,152 | 1,170 | -13 | -1.1% | 9,900 |
| 2010/10/18 | 1,160 | 1,190 | 1,160 | 1,183 | +23 | +2% | 6,000 |
| 2010/10/15 | 1,190 | 1,197 | 1,160 | 1,160 | -30 | -2.5% | 5,000 |
| 2010/10/14 | 1,191 | 1,206 | 1,190 | 1,190 | ±0 | ±0% | 3,400 |
| 2010/10/13 | 1,185 | 1,224 | 1,185 | 1,190 | +6 | +0.5% | 4,200 |
| 2010/10/12 | 1,240 | 1,240 | 1,184 | 1,184 | -56 | -4.5% | 6,800 |
| 2010/10/08 | 1,183 | 1,240 | 1,183 | 1,240 | +57 | +4.8% | 7,100 |
| 2010/10/07 | 1,178 | 1,185 | 1,178 | 1,183 | +5 | +0.4% | 3,000 |
| 2010/10/06 | 1,180 | 1,201 | 1,178 | 1,178 | ±0 | ±0% | 3,000 |
| 2010/10/05 | 1,200 | 1,203 | 1,165 | 1,178 | -22 | -1.8% | 4,300 |
| 2010/10/04 | 1,220 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 2,200 |
| 2010/10/01 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 2,100 |
| 2010/09/30 | 1,247 | 1,250 | 1,240 | 1,240 | -7 | -0.6% | 2,400 |
| 2010/09/29 | 1,230 | 1,251 | 1,230 | 1,247 | +17 | +1.4% | 4,600 |
| 2010/09/28 | 1,230 | 1,242 | 1,212 | 1,230 | ±0 | ±0% | 3,200 |
| 2010/09/27 | 1,207 | 1,230 | 1,204 | 1,230 | +27 | +2.2% | 3,600 |
| 2010/09/24 | 1,222 | 1,225 | 1,203 | 1,203 | -19 | -1.6% | 1,800 |
| 2010/09/22 | 1,245 | 1,245 | 1,222 | 1,222 | ±0 | ±0% | 2,300 |
| 2010/09/21 | 1,245 | 1,246 | 1,220 | 1,222 | -23 | -1.8% | 5,800 |
| 2010/09/17 | 1,255 | 1,255 | 1,245 | 1,245 | ±0 | ±0% | 9,000 |
| 2010/09/16 | 1,211 | 1,245 | 1,211 | 1,245 | +37 | +3.1% | 4,100 |
| 2010/09/15 | 1,207 | 1,218 | 1,193 | 1,208 | +1 | +0.1% | 4,100 |
| 2010/09/14 | 1,212 | 1,232 | 1,207 | 1,207 | -4 | -0.3% | 1,900 |
| 2010/09/13 | 1,235 | 1,235 | 1,211 | 1,211 | +6 | +0.5% | 1,200 |
| 2010/09/10 | 1,249 | 1,249 | 1,205 | 1,205 | +10 | +0.8% | 8,900 |
| 2010/09/09 | 1,185 | 1,197 | 1,185 | 1,195 | +10 | +0.8% | 600 |
| 2010/09/08 | 1,187 | 1,187 | 1,185 | 1,185 | -18 | -1.5% | 1,100 |
| 2010/09/07 | 1,200 | 1,203 | 1,200 | 1,203 | +3 | +0.3% | 1,200 |
| 2010/09/06 | 1,200 | 1,204 | 1,192 | 1,200 | +13 | +1.1% | 2,200 |
| 2010/09/03 | 1,196 | 1,216 | 1,187 | 1,187 | +1 | +0.1% | 1,700 |
| 2010/09/02 | 1,193 | 1,203 | 1,185 | 1,186 | +2 | +0.2% | 1,500 |
| 2010/09/01 | 1,212 | 1,212 | 1,182 | 1,184 | -26 | -2.1% | 5,400 |
| 2010/08/31 | 1,232 | 1,233 | 1,210 | 1,210 | -21 | -1.7% | 4,200 |
| 2010/08/30 | 1,221 | 1,236 | 1,220 | 1,231 | +11 | +0.9% | 6,100 |
| 2010/08/27 | 1,240 | 1,240 | 1,210 | 1,220 | -80 | -6.2% | 16,500 |
| 2010/08/26 | 1,277 | 1,300 | 1,275 | 1,300 | +21 | +1.6% | 10,000 |
| 2010/08/25 | 1,270 | 1,284 | 1,270 | 1,279 | ±0 | ±0% | 5,600 |
| 2010/08/24 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 3,100 |
| 2010/08/23 | 1,279 | 1,279 | 1,270 | 1,270 | +5 | +0.4% | 2,600 |
| 2010/08/20 | 1,280 | 1,284 | 1,265 | 1,265 | -15 | -1.2% | 10,200 |
| 2010/08/19 | 1,267 | 1,280 | 1,267 | 1,280 | +15 | +1.2% | 7,300 |
| 2010/08/18 | 1,253 | 1,266 | 1,253 | 1,265 | +12 | +1% | 4,100 |
| 2010/08/17 | 1,260 | 1,261 | 1,248 | 1,253 | -7 | -0.6% | 7,800 |
| 2010/08/16 | 1,259 | 1,266 | 1,259 | 1,260 | +1 | +0.1% | 2,400 |
| 2010/08/13 | 1,260 | 1,264 | 1,251 | 1,259 | +8 | +0.6% | 5,500 |
| 2010/08/12 | 1,251 | 1,254 | 1,251 | 1,251 | ±0 | ±0% | 5,300 |
| 2010/08/11 | 1,255 | 1,258 | 1,251 | 1,251 | -4 | -0.3% | 5,500 |
| 2010/08/10 | 1,260 | 1,262 | 1,255 | 1,255 | ±0 | ±0% | 5,800 |
| 2010/08/09 | 1,247 | 1,257 | 1,247 | 1,255 | +9 | +0.7% | 2,600 |
| 2010/08/06 | 1,250 | 1,250 | 1,245 | 1,246 | -4 | -0.3% | 5,100 |
3451～
3500
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
