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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 3,140 | 3,160 | 3,130 | 3,130 | -60 | -1.9% | 2,200 |
| 2006/09/13 | 3,140 | 3,190 | 3,100 | 3,190 | +50 | +1.6% | 5,100 |
| 2006/09/12 | 3,200 | 3,200 | 3,130 | 3,140 | -60 | -1.9% | 1,400 |
| 2006/09/11 | 3,150 | 3,210 | 3,130 | 3,200 | +70 | +2.2% | 4,000 |
| 2006/09/08 | 3,150 | 3,150 | 3,100 | 3,130 | -30 | -0.9% | 3,100 |
| 2006/09/07 | 3,220 | 3,220 | 3,160 | 3,160 | -50 | -1.6% | 9,400 |
| 2006/09/06 | 3,230 | 3,230 | 3,200 | 3,210 | -30 | -0.9% | 3,700 |
| 2006/09/05 | 3,190 | 3,240 | 3,190 | 3,240 | +50 | +1.6% | 3,800 |
| 2006/09/04 | 3,170 | 3,190 | 3,160 | 3,190 | -10 | -0.3% | 8,100 |
| 2006/09/01 | 3,170 | 3,230 | 3,170 | 3,200 | -40 | -1.2% | 9,000 |
| 2006/08/31 | 3,270 | 3,280 | 3,230 | 3,240 | -40 | -1.2% | 5,700 |
| 2006/08/30 | 3,300 | 3,300 | 3,270 | 3,280 | -70 | -2.1% | 1,100 |
| 2006/08/29 | 3,300 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 4,300 |
| 2006/08/28 | 3,300 | 3,360 | 3,240 | 3,300 | -120 | -3.5% | 11,200 |
| 2006/08/25 | 3,390 | 3,430 | 3,330 | 3,420 | +40 | +1.2% | 11,900 |
| 2006/08/24 | 3,410 | 3,410 | 3,340 | 3,380 | -30 | -0.9% | 11,700 |
| 2006/08/23 | 3,420 | 3,420 | 3,390 | 3,410 | +20 | +0.6% | 2,900 |
| 2006/08/22 | 3,410 | 3,480 | 3,390 | 3,390 | -30 | -0.9% | 14,200 |
| 2006/08/21 | 3,450 | 3,450 | 3,410 | 3,420 | -40 | -1.2% | 3,700 |
| 2006/08/18 | 3,390 | 3,460 | 3,390 | 3,460 | +90 | +2.7% | 30,700 |
| 2006/08/17 | 3,360 | 3,370 | 3,340 | 3,370 | +20 | +0.6% | 10,000 |
| 2006/08/16 | 3,360 | 3,370 | 3,330 | 3,350 | -10 | -0.3% | 2,800 |
| 2006/08/15 | 3,360 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 2,400 |
| 2006/08/14 | 3,330 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 3,300 |
| 2006/08/11 | 3,310 | 3,350 | 3,310 | 3,340 | +10 | +0.3% | 5,600 |
| 2006/08/10 | 3,320 | 3,370 | 3,320 | 3,330 | -30 | -0.9% | 3,800 |
| 2006/08/09 | 3,360 | 3,360 | 3,310 | 3,360 | ±0 | ±0% | 5,300 |
| 2006/08/08 | 3,350 | 3,370 | 3,340 | 3,360 | +10 | +0.3% | 10,400 |
| 2006/08/07 | 3,340 | 3,360 | 3,320 | 3,350 | +20 | +0.6% | 14,500 |
| 2006/08/04 | 3,210 | 3,330 | 3,210 | 3,330 | +120 | +3.7% | 25,100 |
| 2006/08/03 | 3,180 | 3,210 | 3,140 | 3,210 | +30 | +0.9% | 9,600 |
| 2006/08/02 | 3,120 | 3,190 | 3,120 | 3,180 | +40 | +1.3% | 2,900 |
| 2006/08/01 | 3,170 | 3,170 | 3,110 | 3,140 | -40 | -1.3% | 3,800 |
| 2006/07/31 | 3,150 | 3,180 | 3,130 | 3,180 | +50 | +1.6% | 3,000 |
| 2006/07/28 | 3,260 | 3,260 | 3,090 | 3,130 | +30 | +1% | 9,100 |
| 2006/07/27 | 3,070 | 3,100 | 3,040 | 3,100 | +20 | +0.6% | 4,700 |
| 2006/07/26 | 3,140 | 3,140 | 3,080 | 3,080 | -100 | -3.1% | 7,900 |
| 2006/07/25 | 3,240 | 3,250 | 3,180 | 3,180 | -40 | -1.2% | 5,900 |
| 2006/07/24 | 3,250 | 3,260 | 3,220 | 3,220 | -60 | -1.8% | 3,700 |
| 2006/07/21 | 3,150 | 3,290 | 3,120 | 3,280 | +130 | +4.1% | 14,200 |
| 2006/07/20 | 3,050 | 3,200 | 3,050 | 3,150 | +110 | +3.6% | 10,100 |
| 2006/07/19 | 3,160 | 3,160 | 3,030 | 3,040 | -170 | -5.3% | 14,200 |
| 2006/07/18 | 3,300 | 3,300 | 3,170 | 3,210 | -50 | -1.5% | 19,600 |
| 2006/07/14 | 3,270 | 3,280 | 3,250 | 3,260 | -30 | -0.9% | 9,100 |
| 2006/07/13 | 3,260 | 3,290 | 3,230 | 3,290 | +10 | +0.3% | 7,400 |
| 2006/07/12 | 3,300 | 3,300 | 3,250 | 3,280 | +10 | +0.3% | 9,400 |
| 2006/07/11 | 3,220 | 3,320 | 3,220 | 3,270 | +10 | +0.3% | 16,600 |
| 2006/07/10 | 3,250 | 3,320 | 3,250 | 3,260 | -40 | -1.2% | 9,800 |
| 2006/07/07 | 3,300 | 3,340 | 3,270 | 3,300 | +10 | +0.3% | 9,800 |
| 2006/07/06 | 3,300 | 3,300 | 3,200 | 3,290 | ±0 | ±0% | 10,500 |
4451～
4500
件表示中 / 4602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 | 84,500円 | +5.4% | - | 1.78% | 15.63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 | 63,100円 | +11.8% | +10.8% | 2.85% | 9.71倍 | 1.09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 |
| ｊＧｒｏｕｐ | 67,900円 | +1.6% | +34.4% | 0.59% | 21.74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 | 207,000円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.57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 |
| シルバーライフ | 75,500円 | +7.0% | +6.7% | 2.12% | 11.72倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
