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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 3,320 | 3,330 | 3,180 | 3,180 | -140 | -4.2% | 54,500 |
| 2006/04/20 | 3,420 | 3,460 | 3,320 | 3,320 | -150 | -4.3% | 38,400 |
| 2006/04/19 | 3,450 | 3,500 | 3,380 | 3,470 | ±0 | ±0% | 40,900 |
| 2006/04/18 | 3,370 | 3,520 | 3,340 | 3,470 | ±0 | ±0% | 74,900 |
| 2006/04/17 | 3,550 | 3,560 | 3,450 | 3,470 | -60 | -1.7% | 95,500 |
| 2006/04/14 | 3,410 | 3,560 | 3,350 | 3,530 | +80 | +2.3% | 143,500 |
| 2006/04/13 | 3,360 | 3,480 | 3,230 | 3,450 | +30 | +0.9% | 220,800 |
| 2006/04/12 | 3,330 | 3,440 | 3,300 | 3,420 | +100 | +3% | 113,900 |
| 2006/04/11 | 3,320 | 3,420 | 3,270 | 3,320 | -10 | -0.3% | 109,000 |
| 2006/04/10 | 3,190 | 3,350 | 3,190 | 3,330 | +140 | +4.4% | 129,400 |
| 2006/04/07 | 3,190 | 3,200 | 3,110 | 3,190 | -20 | -0.6% | 75,800 |
| 2006/04/06 | 2,980 | 3,210 | 2,980 | 3,210 | +235 | +7.9% | 134,700 |
| 2006/04/05 | 2,980 | 3,010 | 2,955 | 2,975 | -5 | -0.2% | 32,100 |
| 2006/04/04 | 3,020 | 3,030 | 2,980 | 2,980 | -20 | -0.7% | 28,700 |
| 2006/04/03 | 3,050 | 3,050 | 2,990 | 3,000 | -60 | -2% | 37,400 |
| 2006/03/31 | 3,100 | 3,100 | 3,020 | 3,060 | -10 | -0.3% | 59,400 |
| 2006/03/30 | 3,040 | 3,120 | 3,010 | 3,070 | +60 | +2% | 91,400 |
| 2006/03/29 | 2,985 | 3,010 | 2,910 | 3,010 | +25 | +0.8% | 31,500 |
| 2006/03/28 | 3,060 | 3,060 | 2,950 | 2,985 | -55 | -1.8% | 24,200 |
| 2006/03/27 | 3,100 | 3,100 | 2,910 | 3,040 | -30 | -1% | 66,900 |
| 2006/03/24 | 3,000 | 3,070 | 2,980 | 3,070 | +30 | +1% | 58,900 |
| 2006/03/23 | 2,970 | 3,050 | 2,960 | 3,040 | +20 | +0.7% | 40,300 |
| 2006/03/22 | 2,850 | 3,040 | 2,840 | 3,020 | +185 | +6.5% | 98,600 |
| 2006/03/20 | 2,830 | 2,865 | 2,825 | 2,835 | -10 | -0.4% | 37,000 |
| 2006/03/17 | 2,840 | 2,845 | 2,820 | 2,845 | +15 | +0.5% | 14,700 |
| 2006/03/16 | 2,830 | 2,855 | 2,820 | 2,830 | ±0 | ±0% | 31,600 |
| 2006/03/15 | 2,850 | 2,850 | 2,830 | 2,830 | -10 | -0.4% | 23,100 |
| 2006/03/14 | 2,850 | 2,855 | 2,830 | 2,840 | -5 | -0.2% | 27,100 |
| 2006/03/13 | 2,880 | 2,890 | 2,845 | 2,845 | -15 | -0.5% | 36,400 |
| 2006/03/10 | 2,860 | 2,880 | 2,850 | 2,860 | -5 | -0.2% | 25,600 |
| 2006/03/09 | 2,830 | 2,870 | 2,825 | 2,865 | +55 | +2% | 32,200 |
| 2006/03/08 | 2,830 | 2,830 | 2,805 | 2,810 | -30 | -1.1% | 23,800 |
| 2006/03/07 | 2,885 | 2,885 | 2,830 | 2,840 | -35 | -1.2% | 19,500 |
| 2006/03/06 | 2,875 | 2,875 | 2,830 | 2,875 | +20 | +0.7% | 35,100 |
| 2006/03/03 | 2,830 | 2,870 | 2,820 | 2,855 | +35 | +1.2% | 40,700 |
| 2006/03/02 | 2,905 | 2,925 | 2,815 | 2,820 | -45 | -1.6% | 55,600 |
| 2006/03/01 | 2,860 | 2,915 | 2,800 | 2,865 | -105 | -3.5% | 71,900 |
| 2006/02/28 | 3,070 | 3,070 | 2,960 | 2,970 | -60 | -2% | 32,000 |
| 2006/02/27 | 3,180 | 3,180 | 3,020 | 3,030 | -160 | -5% | 67,600 |
| 2006/02/24 | 3,060 | 3,190 | 2,990 | 3,190 | +30 | +0.9% | 95,500 |
| 2006/02/23 | 2,840 | 3,170 | 2,840 | 3,160 | +280 | +9.7% | 128,700 |
| 2006/02/22 | 2,905 | 2,905 | 2,810 | 2,880 | -30 | -1% | 40,500 |
| 2006/02/21 | 2,800 | 2,920 | 2,775 | 2,910 | +170 | +6.2% | 70,400 |
| 2006/02/20 | 2,845 | 2,850 | 2,700 | 2,740 | -65 | -2.3% | 115,600 |
| 2006/02/17 | 3,030 | 3,090 | 2,805 | 2,805 | -215 | -7.1% | 117,100 |
| 2006/02/16 | 3,050 | 3,260 | 2,950 | 3,020 | +10 | +0.3% | 258,800 |
| 2006/02/15 | 3,090 | 3,160 | 2,920 | 3,010 | -70 | -2.3% | 164,700 |
| 2006/02/14 | 3,000 | 3,180 | 2,700 | 3,080 | +80 | +2.7% | 309,500 |
| 2006/02/13 | 3,170 | 3,210 | 3,000 | 3,000 | -270 | -8.3% | 359,900 |
| 2006/02/10 | 3,390 | 3,500 | 3,210 | 3,270 | -170 | -4.9% | 403,000 |
4551～
4600
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 | 84,100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 | 1.09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 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.42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 |
| シルバーライフ | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62倍 | 1.27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
