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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,650 | 1,650 | 1,623 | 1,624 | -9 | -0.6% | 3,300 |
| 2009/05/15 | 1,665 | 1,665 | 1,631 | 1,633 | +3 | +0.2% | 3,100 |
| 2009/05/14 | 1,670 | 1,670 | 1,630 | 1,630 | -59 | -3.5% | 5,000 |
| 2009/05/13 | 1,675 | 1,689 | 1,668 | 1,689 | +19 | +1.1% | 1,400 |
| 2009/05/12 | 1,670 | 1,672 | 1,641 | 1,670 | +40 | +2.5% | 3,000 |
| 2009/05/11 | 1,654 | 1,655 | 1,630 | 1,630 | -28 | -1.7% | 3,500 |
| 2009/05/08 | 1,714 | 1,715 | 1,655 | 1,658 | -57 | -3.3% | 12,500 |
| 2009/05/07 | 1,718 | 1,718 | 1,715 | 1,715 | -4 | -0.2% | 200 |
| 2009/05/01 | 1,700 | 1,725 | 1,673 | 1,719 | -11 | -0.6% | 3,000 |
| 2009/04/30 | 1,673 | 1,730 | 1,673 | 1,730 | +130 | +8.1% | 7,000 |
| 2009/04/28 | 1,670 | 1,672 | 1,600 | 1,600 | -69 | -4.1% | 5,200 |
| 2009/04/27 | 1,649 | 1,669 | 1,646 | 1,669 | +63 | +3.9% | 6,300 |
| 2009/04/24 | 1,669 | 1,669 | 1,600 | 1,606 | -66 | -3.9% | 5,800 |
| 2009/04/23 | 1,702 | 1,702 | 1,651 | 1,672 | ±0 | ±0% | 5,900 |
| 2009/04/22 | 1,690 | 1,730 | 1,670 | 1,672 | ±0 | ±0% | 10,100 |
| 2009/04/21 | 1,660 | 1,695 | 1,646 | 1,672 | +12 | +0.7% | 9,800 |
| 2009/04/20 | 1,690 | 1,690 | 1,660 | 1,660 | -10 | -0.6% | 5,600 |
| 2009/04/17 | 1,630 | 1,670 | 1,630 | 1,670 | +67 | +4.2% | 5,600 |
| 2009/04/16 | 1,599 | 1,629 | 1,591 | 1,603 | +8 | +0.5% | 4,700 |
| 2009/04/15 | 1,582 | 1,598 | 1,560 | 1,595 | +25 | +1.6% | 6,600 |
| 2009/04/14 | 1,630 | 1,637 | 1,561 | 1,570 | -69 | -4.2% | 21,300 |
| 2009/04/13 | 1,643 | 1,658 | 1,635 | 1,639 | +5 | +0.3% | 7,300 |
| 2009/04/10 | 1,630 | 1,634 | 1,630 | 1,634 | +3 | +0.2% | 14,600 |
| 2009/04/09 | 1,630 | 1,651 | 1,630 | 1,631 | +1 | +0.1% | 5,400 |
| 2009/04/08 | 1,600 | 1,654 | 1,581 | 1,630 | ±0 | ±0% | 5,600 |
| 2009/04/07 | 1,630 | 1,640 | 1,630 | 1,630 | -20 | -1.2% | 4,200 |
| 2009/04/06 | 1,633 | 1,650 | 1,630 | 1,650 | -9 | -0.5% | 5,600 |
| 2009/04/03 | 1,650 | 1,660 | 1,631 | 1,659 | -5 | -0.3% | 4,400 |
| 2009/04/02 | 1,687 | 1,699 | 1,658 | 1,664 | -23 | -1.4% | 7,100 |
| 2009/04/01 | 1,680 | 1,687 | 1,656 | 1,687 | -14 | -0.8% | 2,300 |
| 2009/03/31 | 1,700 | 1,710 | 1,640 | 1,701 | -15 | -0.9% | 3,200 |
| 2009/03/30 | 1,770 | 1,770 | 1,713 | 1,716 | +13 | +0.8% | 4,000 |
| 2009/03/27 | 1,741 | 1,750 | 1,700 | 1,703 | +9 | +0.5% | 6,000 |
| 2009/03/26 | 1,698 | 1,698 | 1,677 | 1,694 | +26 | +1.6% | 2,500 |
| 2009/03/25 | 1,656 | 1,694 | 1,601 | 1,668 | +12 | +0.7% | 10,300 |
| 2009/03/24 | 1,650 | 1,656 | 1,614 | 1,656 | +12 | +0.7% | 6,800 |
| 2009/03/23 | 1,649 | 1,649 | 1,630 | 1,644 | +32 | +2% | 2,200 |
| 2009/03/19 | 1,650 | 1,650 | 1,600 | 1,612 | -22 | -1.3% | 5,700 |
| 2009/03/18 | 1,604 | 1,635 | 1,595 | 1,634 | +34 | +2.1% | 6,300 |
| 2009/03/17 | 1,659 | 1,659 | 1,599 | 1,600 | -58 | -3.5% | 6,200 |
| 2009/03/16 | 1,667 | 1,667 | 1,605 | 1,658 | +78 | +4.9% | 2,700 |
| 2009/03/13 | 1,590 | 1,590 | 1,550 | 1,580 | +50 | +3.3% | 14,300 |
| 2009/03/12 | 1,518 | 1,530 | 1,510 | 1,530 | +12 | +0.8% | 2,600 |
| 2009/03/11 | 1,505 | 1,520 | 1,505 | 1,518 | -5 | -0.3% | 2,400 |
| 2009/03/10 | 1,530 | 1,530 | 1,485 | 1,523 | +48 | +3.3% | 1,100 |
| 2009/03/09 | 1,499 | 1,499 | 1,475 | 1,475 | -33 | -2.2% | 4,000 |
| 2009/03/06 | 1,480 | 1,508 | 1,455 | 1,508 | +3 | +0.2% | 5,400 |
| 2009/03/05 | 1,474 | 1,510 | 1,460 | 1,505 | +78 | +5.5% | 11,800 |
| 2009/03/04 | 1,457 | 1,457 | 1,421 | 1,427 | +10 | +0.7% | 2,800 |
| 2009/03/03 | 1,478 | 1,478 | 1,411 | 1,417 | -61 | -4.1% | 6,000 |
3801～
3850
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
