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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,481 | 1,485 | 1,470 | 1,478 | -55 | -3.6% | 3,200 |
| 2009/02/27 | 1,563 | 1,563 | 1,510 | 1,533 | +5 | +0.3% | 5,400 |
| 2009/02/26 | 1,520 | 1,536 | 1,515 | 1,528 | -8 | -0.5% | 5,000 |
| 2009/02/25 | 1,565 | 1,568 | 1,520 | 1,536 | -11 | -0.7% | 4,600 |
| 2009/02/24 | 1,491 | 1,547 | 1,491 | 1,547 | +26 | +1.7% | 5,700 |
| 2009/02/23 | 1,579 | 1,592 | 1,515 | 1,521 | -78 | -4.9% | 8,400 |
| 2009/02/20 | 1,600 | 1,600 | 1,572 | 1,599 | +24 | +1.5% | 11,500 |
| 2009/02/19 | 1,600 | 1,607 | 1,570 | 1,575 | -20 | -1.3% | 12,000 |
| 2009/02/18 | 1,618 | 1,618 | 1,562 | 1,595 | +3 | +0.2% | 3,900 |
| 2009/02/17 | 1,591 | 1,592 | 1,560 | 1,592 | -3 | -0.2% | 3,700 |
| 2009/02/16 | 1,644 | 1,644 | 1,580 | 1,595 | +5 | +0.3% | 5,900 |
| 2009/02/13 | 1,578 | 1,600 | 1,578 | 1,590 | +31 | +2% | 8,900 |
| 2009/02/12 | 1,572 | 1,573 | 1,540 | 1,559 | -30 | -1.9% | 11,200 |
| 2009/02/10 | 1,610 | 1,610 | 1,585 | 1,589 | +49 | +3.2% | 9,300 |
| 2009/02/09 | 1,554 | 1,557 | 1,525 | 1,540 | -74 | -4.6% | 16,900 |
| 2009/02/06 | 1,650 | 1,655 | 1,600 | 1,614 | -36 | -2.2% | 19,000 |
| 2009/02/05 | 1,678 | 1,678 | 1,635 | 1,650 | -8 | -0.5% | 12,300 |
| 2009/02/04 | 1,638 | 1,680 | 1,600 | 1,658 | +50 | +3.1% | 5,500 |
| 2009/02/03 | 1,675 | 1,702 | 1,608 | 1,608 | -92 | -5.4% | 6,700 |
| 2009/02/02 | 1,756 | 1,756 | 1,700 | 1,700 | -86 | -4.8% | 6,000 |
| 2009/01/30 | 1,750 | 1,796 | 1,749 | 1,786 | +18 | +1% | 6,000 |
| 2009/01/29 | 1,768 | 1,769 | 1,750 | 1,768 | -2 | -0.1% | 4,200 |
| 2009/01/28 | 1,819 | 1,819 | 1,757 | 1,770 | +8 | +0.5% | 4,500 |
| 2009/01/27 | 1,770 | 1,790 | 1,758 | 1,762 | +22 | +1.3% | 4,800 |
| 2009/01/26 | 1,773 | 1,786 | 1,740 | 1,740 | ±0 | ±0% | 4,300 |
| 2009/01/23 | 1,761 | 1,761 | 1,739 | 1,740 | -58 | -3.2% | 7,700 |
| 2009/01/22 | 1,800 | 1,801 | 1,742 | 1,798 | +74 | +4.3% | 8,200 |
| 2009/01/21 | 1,758 | 1,767 | 1,724 | 1,724 | -57 | -3.2% | 13,900 |
| 2009/01/20 | 1,804 | 1,830 | 1,780 | 1,781 | -23 | -1.3% | 27,100 |
| 2009/01/19 | 1,850 | 1,870 | 1,790 | 1,804 | -29 | -1.6% | 22,600 |
| 2009/01/16 | 1,837 | 1,850 | 1,830 | 1,833 | -35 | -1.9% | 14,200 |
| 2009/01/15 | 1,846 | 1,888 | 1,820 | 1,868 | -8 | -0.4% | 11,100 |
| 2009/01/14 | 1,830 | 1,919 | 1,789 | 1,876 | +46 | +2.5% | 19,400 |
| 2009/01/13 | 1,980 | 1,980 | 1,830 | 1,830 | -152 | -7.7% | 26,500 |
| 2009/01/09 | 2,030 | 2,030 | 1,971 | 1,982 | +5 | +0.3% | 23,300 |
| 2009/01/08 | 1,972 | 2,015 | 1,968 | 1,977 | -53 | -2.6% | 20,300 |
| 2009/01/07 | 1,971 | 2,050 | 1,965 | 2,030 | +89 | +4.6% | 37,600 |
| 2009/01/06 | 2,020 | 2,020 | 1,931 | 1,941 | -59 | -3% | 60,000 |
| 2009/01/05 | 2,060 | 2,060 | 2,000 | 2,000 | -55 | -2.7% | 3,300 |
| 2008/12/30 | 1,956 | 2,055 | 1,956 | 2,055 | +124 | +6.4% | 10,900 |
| 2008/12/29 | 1,940 | 1,945 | 1,915 | 1,931 | +5 | +0.3% | 25,800 |
| 2008/12/26 | 1,900 | 1,944 | 1,872 | 1,926 | -4 | -0.2% | 29,000 |
| 2008/12/25 | 1,829 | 1,930 | 1,829 | 1,930 | +103 | +5.6% | 101,700 |
| 2008/12/24 | 1,949 | 1,949 | 1,800 | 1,827 | -93 | -4.8% | 102,300 |
| 2008/12/22 | 1,965 | 1,988 | 1,920 | 1,920 | -40 | -2% | 39,500 |
| 2008/12/19 | 2,055 | 2,055 | 1,905 | 1,960 | -38 | -1.9% | 59,400 |
| 2008/12/18 | 1,976 | 2,015 | 1,955 | 1,998 | +52 | +2.7% | 29,000 |
| 2008/12/17 | 2,000 | 2,015 | 1,941 | 1,946 | -25 | -1.3% | 21,600 |
| 2008/12/16 | 1,960 | 1,971 | 1,916 | 1,971 | +17 | +0.9% | 10,200 |
| 2008/12/15 | 1,981 | 1,995 | 1,954 | 1,954 | -26 | -1.3% | 6,400 |
3851～
3900
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
