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 |
|---|---|---|---|---|---|---|---|
| 2008/03/11 | 1,600 | 1,618 | 1,590 | 1,618 | +17 | +1.1% | 6,900 |
| 2008/03/10 | 1,640 | 1,640 | 1,580 | 1,601 | -19 | -1.2% | 6,400 |
| 2008/03/07 | 1,630 | 1,648 | 1,617 | 1,620 | -11 | -0.7% | 12,300 |
| 2008/03/06 | 1,625 | 1,638 | 1,620 | 1,631 | +3 | +0.2% | 3,200 |
| 2008/03/05 | 1,610 | 1,656 | 1,610 | 1,628 | +30 | +1.9% | 5,100 |
| 2008/03/04 | 1,600 | 1,611 | 1,581 | 1,598 | -3 | -0.2% | 4,500 |
| 2008/03/03 | 1,602 | 1,606 | 1,601 | 1,601 | -19 | -1.2% | 7,300 |
| 2008/02/29 | 1,645 | 1,647 | 1,620 | 1,620 | -30 | -1.8% | 10,000 |
| 2008/02/28 | 1,683 | 1,683 | 1,649 | 1,650 | -32 | -1.9% | 16,000 |
| 2008/02/27 | 1,650 | 1,682 | 1,650 | 1,682 | +31 | +1.9% | 3,700 |
| 2008/02/26 | 1,677 | 1,677 | 1,650 | 1,651 | -26 | -1.6% | 4,900 |
| 2008/02/25 | 1,699 | 1,700 | 1,659 | 1,677 | +26 | +1.6% | 3,700 |
| 2008/02/22 | 1,697 | 1,697 | 1,651 | 1,651 | -16 | -1% | 1,000 |
| 2008/02/21 | 1,694 | 1,709 | 1,659 | 1,667 | -27 | -1.6% | 4,800 |
| 2008/02/20 | 1,778 | 1,780 | 1,677 | 1,694 | -4 | -0.2% | 8,700 |
| 2008/02/19 | 1,699 | 1,699 | 1,664 | 1,698 | +24 | +1.4% | 6,600 |
| 2008/02/18 | 1,654 | 1,681 | 1,652 | 1,674 | -10 | -0.6% | 2,500 |
| 2008/02/15 | 1,700 | 1,700 | 1,651 | 1,684 | -43 | -2.5% | 10,400 |
| 2008/02/14 | 1,740 | 1,750 | 1,701 | 1,727 | +7 | +0.4% | 8,200 |
| 2008/02/13 | 1,651 | 1,720 | 1,646 | 1,720 | +70 | +4.2% | 20,600 |
| 2008/02/12 | 1,678 | 1,678 | 1,650 | 1,650 | -29 | -1.7% | 9,100 |
| 2008/02/08 | 1,646 | 1,684 | 1,616 | 1,679 | +63 | +3.9% | 9,200 |
| 2008/02/07 | 1,615 | 1,620 | 1,615 | 1,616 | -4 | -0.2% | 13,400 |
| 2008/02/06 | 1,640 | 1,644 | 1,610 | 1,620 | -24 | -1.5% | 17,400 |
| 2008/02/05 | 1,614 | 1,661 | 1,614 | 1,644 | +35 | +2.2% | 15,000 |
| 2008/02/04 | 1,602 | 1,642 | 1,580 | 1,609 | +69 | +4.5% | 25,700 |
| 2008/02/01 | 1,664 | 1,664 | 1,532 | 1,540 | -130 | -7.8% | 22,200 |
| 2008/01/31 | 1,520 | 1,680 | 1,460 | 1,670 | +154 | +10.2% | 40,500 |
| 2008/01/30 | 1,551 | 1,600 | 1,470 | 1,516 | -24 | -1.6% | 53,400 |
| 2008/01/29 | 1,475 | 1,587 | 1,463 | 1,540 | +105 | +7.3% | 30,800 |
| 2008/01/28 | 1,455 | 1,475 | 1,400 | 1,435 | +55 | +4% | 28,600 |
| 2008/01/25 | 1,420 | 1,421 | 1,363 | 1,380 | -41 | -2.9% | 60,900 |
| 2008/01/24 | 1,400 | 1,448 | 1,400 | 1,421 | +61 | +4.5% | 38,800 |
| 2008/01/23 | 1,480 | 1,493 | 1,345 | 1,360 | -125 | -8.4% | 26,800 |
| 2008/01/22 | 1,550 | 1,550 | 1,480 | 1,485 | -45 | -2.9% | 6,800 |
| 2008/01/21 | 1,572 | 1,572 | 1,528 | 1,530 | -42 | -2.7% | 8,800 |
| 2008/01/18 | 1,550 | 1,600 | 1,524 | 1,572 | -38 | -2.4% | 13,900 |
| 2008/01/17 | 1,590 | 1,648 | 1,560 | 1,610 | -2 | -0.1% | 16,800 |
| 2008/01/16 | 1,657 | 1,677 | 1,612 | 1,612 | -135 | -7.7% | 15,000 |
| 2008/01/15 | 1,850 | 1,852 | 1,741 | 1,747 | -145 | -7.7% | 16,700 |
| 2008/01/11 | 1,904 | 1,910 | 1,863 | 1,892 | -11 | -0.6% | 7,200 |
| 2008/01/10 | 1,989 | 1,989 | 1,900 | 1,903 | -26 | -1.3% | 3,900 |
| 2008/01/09 | 1,900 | 1,929 | 1,890 | 1,929 | +3 | +0.2% | 5,900 |
| 2008/01/08 | 1,900 | 1,930 | 1,878 | 1,926 | +23 | +1.2% | 5,500 |
| 2008/01/07 | 1,931 | 1,936 | 1,903 | 1,903 | -57 | -2.9% | 8,200 |
| 2008/01/04 | 2,000 | 2,005 | 1,940 | 1,960 | -40 | -2% | 5,200 |
| 2007/12/28 | 2,050 | 2,050 | 2,000 | 2,000 | -20 | -1% | 2,900 |
| 2007/12/27 | 2,030 | 2,030 | 2,000 | 2,020 | ±0 | ±0% | 3,900 |
| 2007/12/26 | 2,010 | 2,075 | 1,998 | 2,020 | +22 | +1.1% | 4,000 |
| 2007/12/25 | 2,000 | 2,000 | 1,980 | 1,998 | +58 | +3% | 11,000 |
4051～
4100
件表示中 / 4565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 | 90,500円 | +5.4% | - | 1.66% | 16.74倍 | 0.34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 |
| ＧＤＯ | 51,200円 | +8.7% | - | 0.00% | - | -1.54倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ヒュウガプラ | 127,200円 | +14.1% | +24.2% | 0.00% | 14.62倍 | 5.50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 |
| シルバーライフ | 83,400円 | +7.0% | +6.7% | 1.92% | 12.94倍 | 1.41倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| コナカ | 24,800円 | +6.4% | +142.2% | 0.00% | 98.02倍 | 0.42倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
