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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,040 | 3,040 | 2,990 | 2,995 | ±0 | ±0% | 23,100 |
| 2006/11/29 | 3,010 | 3,010 | 2,995 | 2,995 | +15 | +0.5% | 10,400 |
| 2006/11/28 | 3,030 | 3,030 | 2,960 | 2,980 | -20 | -0.7% | 7,900 |
| 2006/11/27 | 3,050 | 3,060 | 2,995 | 3,000 | -70 | -2.3% | 4,300 |
| 2006/11/24 | 2,980 | 3,070 | 2,980 | 3,070 | +90 | +3% | 9,300 |
| 2006/11/22 | 3,020 | 3,020 | 2,940 | 2,980 | -120 | -3.9% | 16,000 |
| 2006/11/21 | 3,100 | 3,150 | 3,100 | 3,100 | ±0 | ±0% | 16,500 |
| 2006/11/20 | 3,180 | 3,180 | 3,080 | 3,100 | +60 | +2% | 6,200 |
| 2006/11/17 | 3,200 | 3,200 | 3,040 | 3,040 | -160 | -5% | 11,700 |
| 2006/11/16 | 3,100 | 3,250 | 3,100 | 3,200 | ±0 | ±0% | 9,800 |
| 2006/11/15 | 3,200 | 3,210 | 3,150 | 3,200 | +120 | +3.9% | 12,400 |
| 2006/11/14 | 2,985 | 3,100 | 2,985 | 3,080 | +135 | +4.6% | 9,900 |
| 2006/11/13 | 2,950 | 2,960 | 2,940 | 2,945 | -75 | -2.5% | 2,200 |
| 2006/11/10 | 3,010 | 3,020 | 2,990 | 3,020 | -10 | -0.3% | 1,200 |
| 2006/11/09 | 3,010 | 3,050 | 2,980 | 3,030 | -20 | -0.7% | 4,400 |
| 2006/11/08 | 3,050 | 3,070 | 3,020 | 3,050 | -10 | -0.3% | 4,300 |
| 2006/11/07 | 3,070 | 3,120 | 3,000 | 3,060 | -60 | -1.9% | 5,500 |
| 2006/11/06 | 3,170 | 3,180 | 3,120 | 3,120 | -60 | -1.9% | 2,200 |
| 2006/11/02 | 3,170 | 3,180 | 3,150 | 3,180 | -10 | -0.3% | 3,000 |
| 2006/11/01 | 3,200 | 3,210 | 3,160 | 3,190 | -40 | -1.2% | 3,300 |
| 2006/10/31 | 3,180 | 3,230 | 3,170 | 3,230 | +30 | +0.9% | 4,100 |
| 2006/10/30 | 3,210 | 3,210 | 3,180 | 3,200 | ±0 | ±0% | 3,600 |
| 2006/10/27 | 3,250 | 3,250 | 3,190 | 3,200 | -10 | -0.3% | 6,700 |
| 2006/10/26 | 3,240 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 4,100 |
| 2006/10/25 | 3,230 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 4,600 |
| 2006/10/24 | 3,230 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 1,800 |
| 2006/10/23 | 3,200 | 3,230 | 3,200 | 3,230 | -20 | -0.6% | 5,500 |
| 2006/10/20 | 3,270 | 3,270 | 3,200 | 3,250 | ±0 | ±0% | 5,400 |
| 2006/10/19 | 3,240 | 3,260 | 3,230 | 3,250 | +10 | +0.3% | 6,400 |
| 2006/10/18 | 3,190 | 3,240 | 3,140 | 3,240 | +40 | +1.3% | 8,300 |
| 2006/10/17 | 3,180 | 3,200 | 3,160 | 3,200 | -10 | -0.3% | 7,000 |
| 2006/10/16 | 3,200 | 3,240 | 3,200 | 3,210 | -10 | -0.3% | 9,100 |
| 2006/10/13 | 3,200 | 3,240 | 3,150 | 3,220 | -80 | -2.4% | 13,700 |
| 2006/10/12 | 3,290 | 3,300 | 3,230 | 3,300 | ±0 | ±0% | 6,300 |
| 2006/10/11 | 3,210 | 3,310 | 3,210 | 3,300 | +40 | +1.2% | 13,100 |
| 2006/10/10 | 3,230 | 3,260 | 3,210 | 3,260 | -20 | -0.6% | 12,200 |
| 2006/10/06 | 3,200 | 3,280 | 3,190 | 3,280 | +70 | +2.2% | 7,300 |
| 2006/10/05 | 3,180 | 3,230 | 3,180 | 3,210 | +60 | +1.9% | 11,300 |
| 2006/10/04 | 3,150 | 3,160 | 3,150 | 3,150 | -50 | -1.6% | 3,000 |
| 2006/10/03 | 3,200 | 3,200 | 3,150 | 3,200 | -10 | -0.3% | 4,300 |
| 2006/10/02 | 3,200 | 3,210 | 3,150 | 3,210 | +10 | +0.3% | 4,300 |
| 2006/09/29 | 3,200 | 3,220 | 3,150 | 3,200 | +30 | +0.9% | 10,100 |
| 2006/09/28 | 3,200 | 3,200 | 3,150 | 3,170 | -60 | -1.9% | 3,900 |
| 2006/09/27 | 3,140 | 3,230 | 3,130 | 3,230 | +110 | +3.5% | 14,300 |
| 2006/09/26 | 3,110 | 3,130 | 3,100 | 3,120 | ±0 | ±0% | 4,300 |
| 2006/09/25 | 3,140 | 3,140 | 3,110 | 3,120 | -30 | -1% | 1,400 |
| 2006/09/22 | 3,150 | 3,150 | 3,130 | 3,150 | +40 | +1.3% | 4,500 |
| 2006/09/21 | 3,100 | 3,110 | 3,100 | 3,110 | +30 | +1% | 4,700 |
| 2006/09/20 | 3,100 | 3,100 | 3,020 | 3,080 | +80 | +2.7% | 6,300 |
| 2006/09/19 | 3,100 | 3,110 | 2,985 | 3,000 | -110 | -3.5% | 8,400 |
4401～
4450
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
