ファンデリーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,896 | 1,945 | 1,842 | 1,854 | -52 | -2.7% | 71,500 |
2018/05/07 | 1,800 | 1,914 | 1,789 | 1,906 | +132 | +7.4% | 100,900 |
2018/05/02 | 1,760 | 1,806 | 1,751 | 1,774 | +14 | +0.8% | 87,700 |
2018/05/01 | 1,811 | 1,840 | 1,736 | 1,760 | -290 | -14.1% | 216,000 |
2018/04/27 | 2,015 | 2,125 | 2,010 | 2,050 | +55 | +2.8% | 63,300 |
2018/04/26 | 2,006 | 2,028 | 1,990 | 1,995 | -13 | -0.6% | 27,000 |
2018/04/25 | 1,988 | 2,026 | 1,979 | 2,008 | +11 | +0.6% | 24,100 |
2018/04/24 | 2,072 | 2,072 | 1,992 | 1,997 | -86 | -4.1% | 55,800 |
2018/04/23 | 2,034 | 2,086 | 1,975 | 2,083 | +49 | +2.4% | 43,700 |
2018/04/20 | 2,013 | 2,090 | 2,003 | 2,034 | +21 | +1% | 27,500 |
2018/04/19 | 2,027 | 2,058 | 1,930 | 2,013 | -7 | -0.3% | 76,700 |
2018/04/18 | 2,097 | 2,104 | 2,006 | 2,020 | -77 | -3.7% | 89,800 |
2018/04/17 | 2,215 | 2,215 | 2,000 | 2,097 | -125 | -5.6% | 97,700 |
2018/04/16 | 2,260 | 2,290 | 2,150 | 2,222 | -29 | -1.3% | 49,400 |
2018/04/13 | 2,319 | 2,324 | 2,225 | 2,251 | -48 | -2.1% | 35,500 |
2018/04/12 | 2,235 | 2,330 | 2,212 | 2,299 | +42 | +1.9% | 30,900 |
2018/04/11 | 2,375 | 2,375 | 2,200 | 2,257 | -76 | -3.3% | 79,200 |
2018/04/10 | 2,268 | 2,364 | 2,210 | 2,333 | +43 | +1.9% | 78,600 |
2018/04/09 | 2,113 | 2,413 | 2,113 | 2,290 | +177 | +8.4% | 178,400 |
2018/04/06 | 2,246 | 2,246 | 2,105 | 2,113 | -42 | -1.9% | 108,700 |
2018/04/05 | 2,280 | 2,290 | 2,091 | 2,155 | -103 | -4.6% | 207,100 |
2018/04/04 | 2,340 | 2,391 | 2,222 | 2,258 | -85 | -3.6% | 152,500 |
2018/04/03 | 2,110 | 2,377 | 2,110 | 2,343 | +195 | +9.1% | 250,100 |
2018/04/02 | 2,180 | 2,212 | 2,080 | 2,148 | +61 | +2.9% | 192,500 |
2018/03/30 | 1,842 | 2,087 | 1,834 | 2,087 | +268 | +14.7% | 190,300 |
2018/03/29 | 1,799 | 1,827 | 1,787 | 1,819 | +57 | +3.2% | 30,300 |
2018/03/28 | 1,728 | 1,774 | 1,715 | 1,762 | +29 | +1.7% | 19,000 |
2018/03/27 | 1,762 | 1,790 | 1,728 | 1,733 | +16 | +0.9% | 20,300 |
2018/03/26 | 1,677 | 1,728 | 1,626 | 1,717 | -11 | -0.6% | 45,400 |
2018/03/23 | 1,721 | 1,767 | 1,691 | 1,728 | -72 | -4% | 34,800 |
2018/03/22 | 1,737 | 1,800 | 1,737 | 1,800 | +65 | +3.7% | 14,100 |
2018/03/20 | 1,725 | 1,762 | 1,699 | 1,735 | -30 | -1.7% | 16,200 |
2018/03/19 | 1,832 | 1,832 | 1,750 | 1,765 | -65 | -3.6% | 32,700 |
2018/03/16 | 1,824 | 1,835 | 1,775 | 1,830 | +17 | +0.9% | 23,700 |
2018/03/15 | 1,790 | 1,874 | 1,790 | 1,813 | +26 | +1.5% | 30,200 |
2018/03/14 | 1,801 | 1,809 | 1,772 | 1,787 | -16 | -0.9% | 18,300 |
2018/03/13 | 1,772 | 1,820 | 1,771 | 1,803 | +34 | +1.9% | 31,800 |
2018/03/12 | 1,738 | 1,773 | 1,706 | 1,769 | +63 | +3.7% | 29,200 |
2018/03/09 | 1,732 | 1,741 | 1,701 | 1,706 | +7 | +0.4% | 12,800 |
2018/03/08 | 1,697 | 1,712 | 1,680 | 1,699 | +17 | +1% | 12,500 |
2018/03/07 | 1,740 | 1,740 | 1,671 | 1,682 | -49 | -2.8% | 22,200 |
2018/03/06 | 1,699 | 1,731 | 1,674 | 1,731 | +88 | +5.4% | 17,100 |
2018/03/05 | 1,691 | 1,703 | 1,610 | 1,643 | -47 | -2.8% | 31,900 |
2018/03/02 | 1,685 | 1,730 | 1,670 | 1,690 | -48 | -2.8% | 34,700 |
2018/03/01 | 1,750 | 1,787 | 1,738 | 1,738 | -50 | -2.8% | 32,600 |
2018/02/28 | 1,745 | 1,830 | 1,731 | 1,788 | +35 | +2% | 58,100 |
2018/02/27 | 1,805 | 1,875 | 1,745 | 1,753 | -28 | -1.6% | 86,800 |
2018/02/26 | 1,820 | 1,844 | 1,772 | 1,781 | -33 | -1.8% | 51,500 |
2018/02/23 | 1,707 | 1,815 | 1,707 | 1,814 | +106 | +6.2% | 67,300 |
2018/02/22 | 1,736 | 1,736 | 1,672 | 1,708 | -20 | -1.2% | 29,500 |
1601~
1650
件表示中 / 2302件
類似銘柄と比較する
現在ご覧いただいている「ファンデリー」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 |
---|---|---|---|---|---|---|---|---|
ファンデリー | 24,900円 | +16.1% | -63.6% | 0.00% | 83.00倍 | 6.26倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51倍 |
|
神奈川県下でENEOSやキグナスSS展開。プジョー等輸入車販売。レンタカーも手がける |
フェスタリアHD | 139,500円 | +1.0% | +15.0% | - | - | - |
|
宝飾品の製造および小売りチェーン。全国の百貨店やSCに幅広く展開。ベトナムに生産拠点 |
パレモ・HD | 13,200円 | -3.6% | -9.2% | 0.00% | 9.07倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのSCへの出店多い。西松屋チェーン系に |
ベクターHD | 7,900円 | +65.8% | - | 0.00% | - | 2.31倍 |
|
祖業はPCソフト販売。親会社になったソフトバンクが株売却。再エネ関連事業の育成掲げる |
市場注目の銘柄
チャート関連のコラム