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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 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 |
| 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 |
4551～
4600
件表示中 / 4784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 | 86,700円 | +3.7% | +7.0% | 2.31% | 34.50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 |
| 浜木綿 | 389,000円 | +3.9% | -10.3% | 0.39% | 72.55倍 | 5.28倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| みのや | 230,500円 | +9.7% | +11.1% | 1.07% | 17.35倍 | 2.90倍 |
|
- |
| ＫＯＺＯＨＤ | 2,800円 | +11.6% | - | 0.00% | - | 19.86倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| スーパーＶ | 64,500円 | -9.5% | - | 0.00% | 26.37倍 | 5.08倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
