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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,170 | 3,180 | 3,170 | 3,180 | ±0 | ±0% | 2,300 |
| 2007/02/14 | 3,170 | 3,190 | 3,160 | 3,180 | +10 | +0.3% | 4,900 |
| 2007/02/13 | 3,170 | 3,200 | 3,170 | 3,170 | ±0 | ±0% | 7,700 |
| 2007/02/09 | 3,180 | 3,190 | 3,150 | 3,170 | -20 | -0.6% | 5,600 |
| 2007/02/08 | 3,190 | 3,200 | 3,180 | 3,190 | -10 | -0.3% | 22,700 |
| 2007/02/07 | 3,170 | 3,210 | 3,170 | 3,200 | +60 | +1.9% | 29,500 |
| 2007/02/06 | 3,060 | 3,150 | 3,060 | 3,140 | +60 | +1.9% | 2,600 |
| 2007/02/05 | 3,090 | 3,100 | 3,060 | 3,080 | -30 | -1% | 3,700 |
| 2007/02/02 | 3,140 | 3,150 | 3,100 | 3,110 | -50 | -1.6% | 7,600 |
| 2007/02/01 | 3,220 | 3,220 | 3,160 | 3,160 | -50 | -1.6% | 22,800 |
| 2007/01/31 | 3,200 | 3,210 | 3,190 | 3,210 | +20 | +0.6% | 8,100 |
| 2007/01/30 | 3,170 | 3,210 | 3,160 | 3,190 | +10 | +0.3% | 5,900 |
| 2007/01/29 | 3,160 | 3,200 | 3,120 | 3,180 | +50 | +1.6% | 16,200 |
| 2007/01/26 | 3,100 | 3,130 | 3,080 | 3,130 | +30 | +1% | 4,900 |
| 2007/01/25 | 3,090 | 3,110 | 3,080 | 3,100 | -20 | -0.6% | 7,400 |
| 2007/01/24 | 3,190 | 3,200 | 3,120 | 3,120 | -70 | -2.2% | 24,000 |
| 2007/01/23 | 3,180 | 3,210 | 3,160 | 3,190 | -10 | -0.3% | 30,200 |
| 2007/01/22 | 3,220 | 3,260 | 3,150 | 3,200 | +225 | +7.6% | 44,500 |
| 2007/01/19 | 3,000 | 3,000 | 2,945 | 2,975 | +30 | +1% | 25,400 |
| 2007/01/18 | 2,945 | 2,970 | 2,945 | 2,945 | +15 | +0.5% | 9,100 |
| 2007/01/17 | 2,925 | 2,930 | 2,925 | 2,930 | +10 | +0.3% | 3,500 |
| 2007/01/16 | 2,870 | 2,920 | 2,870 | 2,920 | +50 | +1.7% | 7,100 |
| 2007/01/15 | 2,860 | 2,870 | 2,850 | 2,870 | +20 | +0.7% | 11,900 |
| 2007/01/12 | 2,830 | 2,850 | 2,830 | 2,850 | +10 | +0.4% | 3,700 |
| 2007/01/11 | 2,815 | 2,880 | 2,815 | 2,840 | +30 | +1.1% | 3,800 |
| 2007/01/10 | 2,855 | 2,855 | 2,810 | 2,810 | -45 | -1.6% | 3,900 |
| 2007/01/09 | 2,825 | 2,885 | 2,825 | 2,855 | +35 | +1.2% | 14,700 |
| 2007/01/05 | 2,835 | 2,840 | 2,800 | 2,820 | -35 | -1.2% | 3,100 |
| 2007/01/04 | 2,825 | 2,860 | 2,825 | 2,855 | +60 | +2.1% | 1,100 |
| 2006/12/29 | 2,855 | 2,855 | 2,795 | 2,795 | -25 | -0.9% | 1,200 |
| 2006/12/28 | 2,895 | 2,895 | 2,815 | 2,820 | +45 | +1.6% | 10,000 |
| 2006/12/27 | 2,750 | 2,775 | 2,745 | 2,775 | +25 | +0.9% | 4,800 |
| 2006/12/26 | 2,775 | 2,775 | 2,730 | 2,750 | -30 | -1.1% | 8,000 |
| 2006/12/25 | 2,785 | 2,800 | 2,770 | 2,780 | -45 | -1.6% | 4,700 |
| 2006/12/22 | 2,860 | 2,870 | 2,810 | 2,825 | -30 | -1.1% | 6,200 |
| 2006/12/21 | 2,880 | 2,880 | 2,855 | 2,855 | -25 | -0.9% | 6,500 |
| 2006/12/20 | 2,910 | 2,910 | 2,865 | 2,880 | ±0 | ±0% | 7,200 |
| 2006/12/19 | 2,900 | 2,900 | 2,870 | 2,880 | -5 | -0.2% | 13,000 |
| 2006/12/18 | 2,900 | 2,900 | 2,870 | 2,885 | -15 | -0.5% | 4,000 |
| 2006/12/15 | 2,900 | 2,910 | 2,875 | 2,900 | +35 | +1.2% | 10,500 |
| 2006/12/14 | 2,905 | 2,905 | 2,860 | 2,865 | -60 | -2.1% | 11,900 |
| 2006/12/13 | 2,910 | 2,935 | 2,900 | 2,925 | -5 | -0.2% | 10,500 |
| 2006/12/12 | 2,960 | 2,985 | 2,930 | 2,930 | -30 | -1% | 9,900 |
| 2006/12/11 | 3,010 | 3,010 | 2,960 | 2,960 | -70 | -2.3% | 7,600 |
| 2006/12/08 | 3,030 | 3,070 | 3,010 | 3,030 | -50 | -1.6% | 6,100 |
| 2006/12/07 | 3,010 | 3,080 | 2,990 | 3,080 | +60 | +2% | 15,600 |
| 2006/12/06 | 3,000 | 3,030 | 2,980 | 3,020 | +40 | +1.3% | 10,000 |
| 2006/12/05 | 2,990 | 2,990 | 2,970 | 2,980 | -10 | -0.3% | 9,000 |
| 2006/12/04 | 2,990 | 3,010 | 2,980 | 2,990 | ±0 | ±0% | 3,900 |
| 2006/12/01 | 3,000 | 3,000 | 2,990 | 2,990 | -5 | -0.2% | 11,100 |
4351～
4400
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
