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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 3,290 | 3,300 | 3,260 | 3,290 | -40 | -1.2% | 4,900 |
| 2006/07/04 | 3,350 | 3,350 | 3,300 | 3,330 | -20 | -0.6% | 8,800 |
| 2006/07/03 | 3,330 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 17,700 |
| 2006/06/30 | 3,250 | 3,300 | 3,240 | 3,300 | +70 | +2.2% | 26,300 |
| 2006/06/29 | 3,190 | 3,230 | 3,180 | 3,230 | +90 | +2.9% | 18,200 |
| 2006/06/28 | 3,150 | 3,190 | 2,900 | 3,140 | -10 | -0.3% | 35,600 |
| 2006/06/27 | 3,100 | 3,180 | 3,100 | 3,150 | +60 | +1.9% | 19,300 |
| 2006/06/26 | 3,150 | 3,180 | 3,080 | 3,090 | -30 | -1% | 10,900 |
| 2006/06/23 | 3,080 | 3,130 | 3,060 | 3,120 | +60 | +2% | 21,900 |
| 2006/06/22 | 3,030 | 3,080 | 3,020 | 3,060 | +40 | +1.3% | 15,600 |
| 2006/06/21 | 3,050 | 3,050 | 2,990 | 3,020 | -30 | -1% | 7,400 |
| 2006/06/20 | 3,090 | 3,090 | 3,000 | 3,050 | -40 | -1.3% | 3,000 |
| 2006/06/19 | 3,100 | 3,100 | 3,000 | 3,090 | -10 | -0.3% | 10,500 |
| 2006/06/16 | 3,070 | 3,120 | 3,070 | 3,100 | +30 | +1% | 39,000 |
| 2006/06/15 | 3,010 | 3,130 | 3,010 | 3,070 | +60 | +2% | 17,300 |
| 2006/06/14 | 2,985 | 3,060 | 2,935 | 3,010 | +55 | +1.9% | 25,600 |
| 2006/06/13 | 2,880 | 2,980 | 2,875 | 2,955 | +75 | +2.6% | 19,700 |
| 2006/06/12 | 2,825 | 2,880 | 2,825 | 2,880 | +55 | +1.9% | 27,700 |
| 2006/06/09 | 2,840 | 2,940 | 2,800 | 2,825 | -55 | -1.9% | 17,300 |
| 2006/06/08 | 2,820 | 2,880 | 2,740 | 2,880 | -50 | -1.7% | 18,400 |
| 2006/06/07 | 2,935 | 2,985 | 2,905 | 2,930 | ±0 | ±0% | 16,700 |
| 2006/06/06 | 2,980 | 2,980 | 2,925 | 2,930 | -60 | -2% | 8,200 |
| 2006/06/05 | 3,000 | 3,000 | 2,950 | 2,990 | -20 | -0.7% | 5,700 |
| 2006/06/02 | 2,985 | 3,010 | 2,760 | 3,010 | -20 | -0.7% | 23,400 |
| 2006/06/01 | 2,990 | 3,100 | 2,990 | 3,030 | -10 | -0.3% | 13,600 |
| 2006/05/31 | 3,050 | 3,060 | 2,995 | 3,040 | -50 | -1.6% | 24,300 |
| 2006/05/30 | 3,150 | 3,150 | 3,080 | 3,090 | -80 | -2.5% | 7,000 |
| 2006/05/29 | 3,150 | 3,170 | 3,110 | 3,170 | +60 | +1.9% | 15,400 |
| 2006/05/26 | 3,240 | 3,250 | 3,090 | 3,110 | -40 | -1.3% | 25,100 |
| 2006/05/25 | 3,150 | 3,160 | 3,100 | 3,150 | +30 | +1% | 15,400 |
| 2006/05/24 | 3,110 | 3,140 | 3,080 | 3,120 | +10 | +0.3% | 9,200 |
| 2006/05/23 | 3,050 | 3,110 | 3,050 | 3,110 | +30 | +1% | 16,700 |
| 2006/05/22 | 3,210 | 3,270 | 3,080 | 3,080 | -110 | -3.4% | 21,600 |
| 2006/05/19 | 3,120 | 3,200 | 3,090 | 3,190 | +10 | +0.3% | 11,700 |
| 2006/05/18 | 3,150 | 3,180 | 3,100 | 3,180 | -60 | -1.9% | 16,000 |
| 2006/05/17 | 3,250 | 3,250 | 3,080 | 3,240 | +30 | +0.9% | 11,800 |
| 2006/05/16 | 3,360 | 3,360 | 3,170 | 3,210 | -170 | -5% | 33,500 |
| 2006/05/15 | 3,390 | 3,390 | 3,320 | 3,380 | -30 | -0.9% | 8,700 |
| 2006/05/12 | 3,390 | 3,440 | 3,310 | 3,410 | +10 | +0.3% | 25,300 |
| 2006/05/11 | 3,350 | 3,440 | 3,320 | 3,400 | +60 | +1.8% | 54,600 |
| 2006/05/10 | 3,420 | 3,420 | 3,310 | 3,340 | -110 | -3.2% | 25,800 |
| 2006/05/09 | 3,480 | 3,490 | 3,440 | 3,450 | -30 | -0.9% | 21,000 |
| 2006/05/08 | 3,480 | 3,500 | 3,440 | 3,480 | +40 | +1.2% | 27,100 |
| 2006/05/02 | 3,420 | 3,460 | 3,390 | 3,440 | +10 | +0.3% | 15,900 |
| 2006/05/01 | 3,480 | 3,500 | 3,420 | 3,430 | -50 | -1.4% | 12,900 |
| 2006/04/28 | 3,530 | 3,530 | 3,420 | 3,480 | -30 | -0.9% | 41,500 |
| 2006/04/27 | 3,390 | 3,540 | 3,340 | 3,510 | +160 | +4.8% | 100,600 |
| 2006/04/26 | 3,330 | 3,400 | 3,280 | 3,350 | +70 | +2.1% | 41,800 |
| 2006/04/25 | 3,120 | 3,300 | 3,120 | 3,280 | +160 | +5.1% | 31,700 |
| 2006/04/24 | 3,090 | 3,160 | 3,050 | 3,120 | -60 | -1.9% | 31,400 |
4501～
4550
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 | 75,400円 | +7.0% | +6.7% | 2.12% | 11.70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
