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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
