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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 3,100 |
| 2010/08/04 | 1,250 | 1,250 | 1,241 | 1,245 | +4 | +0.3% | 5,100 |
| 2010/08/03 | 1,247 | 1,251 | 1,241 | 1,241 | -6 | -0.5% | 6,400 |
| 2010/08/02 | 1,242 | 1,254 | 1,242 | 1,247 | +7 | +0.6% | 2,100 |
| 2010/07/30 | 1,260 | 1,262 | 1,239 | 1,240 | -20 | -1.6% | 7,100 |
| 2010/07/29 | 1,267 | 1,267 | 1,260 | 1,260 | ±0 | ±0% | 5,100 |
| 2010/07/28 | 1,248 | 1,269 | 1,242 | 1,260 | -1 | -0.1% | 14,600 |
| 2010/07/27 | 1,262 | 1,273 | 1,261 | 1,261 | +3 | +0.2% | 5,300 |
| 2010/07/26 | 1,260 | 1,260 | 1,258 | 1,258 | +7 | +0.6% | 3,500 |
| 2010/07/23 | 1,245 | 1,253 | 1,245 | 1,251 | +6 | +0.5% | 5,700 |
| 2010/07/22 | 1,237 | 1,247 | 1,237 | 1,245 | +8 | +0.6% | 4,700 |
| 2010/07/21 | 1,242 | 1,256 | 1,237 | 1,237 | -3 | -0.2% | 10,800 |
| 2010/07/20 | 1,260 | 1,260 | 1,240 | 1,240 | +4 | +0.3% | 9,700 |
| 2010/07/16 | 1,236 | 1,242 | 1,233 | 1,236 | +3 | +0.2% | 7,000 |
| 2010/07/15 | 1,280 | 1,280 | 1,233 | 1,233 | +13 | +1.1% | 7,300 |
| 2010/07/14 | 1,235 | 1,235 | 1,220 | 1,220 | +9 | +0.7% | 6,400 |
| 2010/07/13 | 1,237 | 1,248 | 1,211 | 1,211 | -26 | -2.1% | 11,300 |
| 2010/07/12 | 1,243 | 1,248 | 1,237 | 1,237 | -5 | -0.4% | 5,000 |
| 2010/07/09 | 1,249 | 1,249 | 1,230 | 1,242 | +2 | +0.2% | 7,200 |
| 2010/07/08 | 1,244 | 1,250 | 1,230 | 1,240 | +19 | +1.6% | 6,000 |
| 2010/07/07 | 1,250 | 1,250 | 1,221 | 1,221 | -28 | -2.2% | 13,500 |
| 2010/07/06 | 1,251 | 1,263 | 1,249 | 1,249 | -1 | -0.1% | 5,700 |
| 2010/07/05 | 1,251 | 1,255 | 1,250 | 1,250 | -1 | -0.1% | 4,100 |
| 2010/07/02 | 1,256 | 1,268 | 1,251 | 1,251 | -17 | -1.3% | 3,300 |
| 2010/07/01 | 1,285 | 1,286 | 1,265 | 1,268 | -17 | -1.3% | 2,400 |
| 2010/06/30 | 1,282 | 1,285 | 1,280 | 1,285 | +3 | +0.2% | 3,100 |
| 2010/06/29 | 1,295 | 1,295 | 1,282 | 1,282 | -13 | -1% | 4,000 |
| 2010/06/28 | 1,313 | 1,313 | 1,285 | 1,295 | +12 | +0.9% | 7,200 |
| 2010/06/25 | 1,291 | 1,291 | 1,265 | 1,283 | -8 | -0.6% | 5,600 |
| 2010/06/24 | 1,285 | 1,292 | 1,280 | 1,291 | ±0 | ±0% | 3,300 |
| 2010/06/23 | 1,334 | 1,335 | 1,291 | 1,291 | -43 | -3.2% | 3,800 |
| 2010/06/22 | 1,335 | 1,335 | 1,327 | 1,334 | -1 | -0.1% | 2,200 |
| 2010/06/21 | 1,321 | 1,336 | 1,321 | 1,335 | +19 | +1.4% | 2,500 |
| 2010/06/18 | 1,326 | 1,326 | 1,296 | 1,316 | +20 | +1.5% | 14,300 |
| 2010/06/17 | 1,269 | 1,296 | 1,264 | 1,296 | +36 | +2.9% | 4,700 |
| 2010/06/16 | 1,261 | 1,268 | 1,260 | 1,260 | +5 | +0.4% | 3,200 |
| 2010/06/15 | 1,275 | 1,275 | 1,255 | 1,255 | +7 | +0.6% | 2,600 |
| 2010/06/14 | 1,247 | 1,252 | 1,247 | 1,248 | +1 | +0.1% | 4,800 |
| 2010/06/11 | 1,246 | 1,255 | 1,240 | 1,247 | +1 | +0.1% | 12,700 |
| 2010/06/10 | 1,282 | 1,282 | 1,243 | 1,246 | -7 | -0.6% | 5,100 |
| 2010/06/09 | 1,262 | 1,263 | 1,251 | 1,253 | -9 | -0.7% | 3,600 |
| 2010/06/08 | 1,252 | 1,269 | 1,252 | 1,262 | +10 | +0.8% | 2,200 |
| 2010/06/07 | 1,274 | 1,282 | 1,252 | 1,252 | -22 | -1.7% | 3,200 |
| 2010/06/04 | 1,250 | 1,274 | 1,250 | 1,274 | +24 | +1.9% | 5,400 |
| 2010/06/03 | 1,231 | 1,251 | 1,231 | 1,250 | +2 | +0.2% | 3,500 |
| 2010/06/02 | 1,220 | 1,248 | 1,220 | 1,248 | +15 | +1.2% | 2,600 |
| 2010/06/01 | 1,235 | 1,248 | 1,228 | 1,233 | -2 | -0.2% | 1,600 |
| 2010/05/31 | 1,250 | 1,250 | 1,225 | 1,235 | +21 | +1.7% | 3,800 |
| 2010/05/28 | 1,268 | 1,269 | 1,214 | 1,214 | -11 | -0.9% | 9,500 |
| 2010/05/27 | 1,248 | 1,248 | 1,225 | 1,225 | -5 | -0.4% | 5,200 |
3501～
3550
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
