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 |
---|---|---|---|---|---|---|---|
2008/12/12 | 1,973 | 1,982 | 1,941 | 1,980 | +7 | +0.4% | 11,000 |
2008/12/11 | 1,969 | 1,980 | 1,936 | 1,973 | -18 | -0.9% | 6,400 |
2008/12/10 | 2,000 | 2,000 | 1,961 | 1,991 | -9 | -0.5% | 4,300 |
2008/12/09 | 2,000 | 2,000 | 1,970 | 2,000 | ±0 | ±0% | 4,500 |
2008/12/08 | 2,005 | 2,010 | 1,990 | 2,000 | -15 | -0.7% | 6,800 |
2008/12/05 | 1,971 | 2,045 | 1,971 | 2,015 | +45 | +2.3% | 6,800 |
2008/12/04 | 2,035 | 2,040 | 1,952 | 1,970 | -60 | -3% | 5,400 |
2008/12/03 | 1,941 | 2,030 | 1,935 | 2,030 | +119 | +6.2% | 5,200 |
2008/12/02 | 2,000 | 2,000 | 1,911 | 1,911 | -89 | -4.5% | 5,400 |
2008/12/01 | 2,050 | 2,050 | 1,990 | 2,000 | -10 | -0.5% | 1,800 |
2008/11/28 | 2,065 | 2,070 | 1,985 | 2,010 | -40 | -2% | 6,800 |
2008/11/27 | 1,980 | 2,050 | 1,980 | 2,050 | +70 | +3.5% | 5,400 |
2008/11/26 | 1,999 | 2,000 | 1,980 | 1,980 | -20 | -1% | 4,800 |
2008/11/25 | 1,968 | 2,000 | 1,912 | 2,000 | +32 | +1.6% | 6,900 |
2008/11/21 | 1,940 | 1,968 | 1,881 | 1,968 | +6 | +0.3% | 5,900 |
2008/11/20 | 1,960 | 1,967 | 1,875 | 1,962 | -108 | -5.2% | 11,600 |
2008/11/19 | 2,065 | 2,070 | 2,025 | 2,070 | +15 | +0.7% | 7,400 |
2008/11/18 | 1,990 | 2,060 | 1,970 | 2,055 | +65 | +3.3% | 6,000 |
2008/11/17 | 1,911 | 2,045 | 1,911 | 1,990 | +90 | +4.7% | 6,600 |
2008/11/14 | 1,921 | 1,970 | 1,900 | 1,900 | -15 | -0.8% | 8,400 |
2008/11/13 | 1,841 | 1,961 | 1,841 | 1,915 | -23 | -1.2% | 5,400 |
2008/11/12 | 1,952 | 1,963 | 1,930 | 1,938 | -14 | -0.7% | 8,200 |
2008/11/11 | 1,992 | 2,025 | 1,930 | 1,952 | -38 | -1.9% | 10,900 |
2008/11/10 | 2,100 | 2,100 | 1,975 | 1,990 | -55 | -2.7% | 14,300 |
2008/11/07 | 2,085 | 2,100 | 2,045 | 2,045 | -40 | -1.9% | 12,300 |
2008/11/06 | 2,090 | 2,100 | 2,050 | 2,085 | -15 | -0.7% | 13,700 |
2008/11/05 | 2,050 | 2,100 | 2,050 | 2,100 | +105 | +5.3% | 10,300 |
2008/11/04 | 1,966 | 2,020 | 1,966 | 1,995 | +40 | +2% | 13,100 |
2008/10/31 | 2,100 | 2,100 | 1,941 | 1,955 | -120 | -5.8% | 7,400 |
2008/10/30 | 2,060 | 2,150 | 2,030 | 2,075 | ±0 | ±0% | 15,400 |
2008/10/29 | 2,090 | 2,110 | 2,020 | 2,075 | +155 | +8.1% | 20,400 |
2008/10/28 | 2,015 | 2,015 | 1,831 | 1,920 | -105 | -5.2% | 8,300 |
2008/10/27 | 2,070 | 2,070 | 1,990 | 2,025 | +5 | +0.2% | 5,900 |
2008/10/24 | 2,100 | 2,100 | 1,984 | 2,020 | -30 | -1.5% | 4,800 |
2008/10/23 | 2,010 | 2,105 | 1,991 | 2,050 | -70 | -3.3% | 9,900 |
2008/10/22 | 2,070 | 2,175 | 2,070 | 2,120 | -30 | -1.4% | 25,000 |
2008/10/21 | 2,120 | 2,175 | 2,120 | 2,150 | +60 | +2.9% | 14,600 |
2008/10/20 | 2,000 | 2,110 | 1,998 | 2,090 | +193 | +10.2% | 23,100 |
2008/10/17 | 1,805 | 1,897 | 1,805 | 1,897 | +112 | +6.3% | 17,000 |
2008/10/16 | 1,600 | 1,785 | 1,560 | 1,785 | +30 | +1.7% | 8,200 |
2008/10/15 | 1,654 | 1,798 | 1,654 | 1,755 | +165 | +10.4% | 6,400 |
2008/10/14 | 1,590 | 1,590 | 1,560 | 1,590 | +200 | +14.4% | 9,500 |
2008/10/10 | 1,605 | 1,605 | 1,390 | 1,390 | -300 | -17.8% | 15,600 |
2008/10/09 | 1,748 | 1,775 | 1,690 | 1,690 | -88 | -4.9% | 8,200 |
2008/10/08 | 1,860 | 1,923 | 1,755 | 1,778 | -122 | -6.4% | 7,700 |
2008/10/07 | 1,851 | 1,920 | 1,785 | 1,900 | -40 | -2.1% | 7,800 |
2008/10/06 | 2,005 | 2,005 | 1,890 | 1,940 | -31 | -1.6% | 3,600 |
2008/10/03 | 2,050 | 2,050 | 1,971 | 1,971 | -79 | -3.9% | 5,400 |
2008/10/02 | 2,065 | 2,065 | 2,000 | 2,050 | -30 | -1.4% | 3,200 |
2008/10/01 | 2,050 | 2,080 | 2,020 | 2,080 | +35 | +1.7% | 1,400 |
3901~
3950
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