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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 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 |
4651～
4700
件表示中 / 4783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 | 86,800円 | +3.7% | +7.0% | 2.30% | 34.54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 |
| シルバーライフ | 77,600円 | +7.0% | +6.7% | 2.06% | 12.09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 |
| ＪクラフトＨＤ | 22,500円 | +3.9% | +999.9% | 1.33% | 47.17倍 | 2.29倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| みのや | 228,800円 | +9.7% | +11.1% | 1.08% | 17.22倍 | 2.87倍 |
|
- |
| スーパーＶ | 64,700円 | -9.5% | - | 0.00% | 26.45倍 | 5.10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
