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 |
---|---|---|---|---|---|---|---|
2008/11/21 | 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 |
2008/09/30 | 1,965 | 2,050 | 1,965 | 2,045 | ±0 | ±0% | 1,900 |
2008/09/29 | 2,050 | 2,115 | 2,025 | 2,045 | +30 | +1.5% | 3,300 |
2008/09/26 | 2,040 | 2,065 | 1,990 | 2,015 | +25 | +1.3% | 10,100 |
2008/09/25 | 1,963 | 2,000 | 1,963 | 1,990 | +11 | +0.6% | 2,900 |
2008/09/24 | 1,995 | 2,025 | 1,951 | 1,979 | -36 | -1.8% | 4,100 |
2008/09/22 | 2,060 | 2,120 | 2,015 | 2,015 | -45 | -2.2% | 3,100 |
2008/09/19 | 2,050 | 2,120 | 2,045 | 2,060 | +107 | +5.5% | 16,300 |
2008/09/18 | 1,853 | 1,977 | 1,850 | 1,953 | +93 | +5% | 8,700 |
2008/09/17 | 1,940 | 1,940 | 1,852 | 1,860 | -60 | -3.1% | 9,200 |
2008/09/16 | 1,939 | 1,939 | 1,870 | 1,920 | -45 | -2.3% | 3,900 |
2008/09/12 | 2,010 | 2,020 | 1,961 | 1,965 | -85 | -4.1% | 13,400 |
2008/09/11 | 1,989 | 2,050 | 1,969 | 2,050 | +40 | +2% | 11,400 |
2008/09/10 | 1,948 | 2,025 | 1,920 | 2,010 | +98 | +5.1% | 6,800 |
2008/09/09 | 1,990 | 1,990 | 1,900 | 1,912 | -82 | -4.1% | 7,400 |
3901~
3950
件表示中 / 4589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 |
ヴィレッジV | 109,000円 | +9.8% | - | 0.00% | - | 1.86倍 |
|
書籍、CD、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
浜木綿 | 392,000円 | +3.9% | +20.1% | 0.38% | 50.94倍 | 5.55倍 |
|
東海地域を中心に中華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 |
jGroup | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77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 |
ヒュウガプラ | 115,800円 | +14.1% | +24.2% | 0.00% | 13.31倍 | 5.00倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム