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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,571 | 1,577 | 1,542 | 1,550 | -15 | -1% | 9,600 |
| 2017/10/11 | 1,535 | 1,570 | 1,525 | 1,565 | +31 | +2% | 23,200 |
| 2017/10/10 | 1,500 | 1,538 | 1,500 | 1,534 | +40 | +2.7% | 13,800 |
| 2017/10/06 | 1,483 | 1,500 | 1,481 | 1,494 | +11 | +0.7% | 7,800 |
| 2017/10/05 | 1,502 | 1,524 | 1,480 | 1,483 | -30 | -2% | 28,800 |
| 2017/10/04 | 1,536 | 1,536 | 1,509 | 1,513 | -20 | -1.3% | 13,700 |
| 2017/10/03 | 1,536 | 1,545 | 1,509 | 1,533 | -3 | -0.2% | 23,200 |
| 2017/10/02 | 1,564 | 1,564 | 1,526 | 1,536 | +5 | +0.3% | 12,100 |
| 2017/09/29 | 1,579 | 1,579 | 1,531 | 1,531 | -29 | -1.9% | 8,900 |
| 2017/09/28 | 1,576 | 1,576 | 1,525 | 1,560 | -16 | -1% | 19,300 |
| 2017/09/27 | 1,604 | 1,608 | 1,570 | 1,576 | +12 | +0.8% | 14,800 |
| 2017/09/26 | 1,570 | 1,590 | 1,561 | 1,564 | -3 | -0.2% | 19,600 |
| 2017/09/25 | 1,511 | 1,567 | 1,510 | 1,567 | +66 | +4.4% | 22,300 |
| 2017/09/22 | 1,542 | 1,542 | 1,450 | 1,501 | -18 | -1.2% | 22,900 |
| 2017/09/21 | 1,523 | 1,567 | 1,513 | 1,519 | +9 | +0.6% | 32,900 |
| 2017/09/20 | 1,470 | 1,514 | 1,453 | 1,510 | +59 | +4.1% | 25,600 |
| 2017/09/19 | 1,449 | 1,452 | 1,436 | 1,451 | +27 | +1.9% | 13,800 |
| 2017/09/15 | 1,406 | 1,424 | 1,400 | 1,424 | +18 | +1.3% | 11,100 |
| 2017/09/14 | 1,423 | 1,424 | 1,405 | 1,406 | -16 | -1.1% | 10,200 |
| 2017/09/13 | 1,446 | 1,456 | 1,403 | 1,422 | -24 | -1.7% | 20,100 |
| 2017/09/12 | 1,425 | 1,446 | 1,424 | 1,446 | +28 | +2% | 11,900 |
| 2017/09/11 | 1,429 | 1,439 | 1,405 | 1,418 | +18 | +1.3% | 6,600 |
| 2017/09/08 | 1,420 | 1,433 | 1,393 | 1,400 | -29 | -2% | 14,700 |
| 2017/09/07 | 1,405 | 1,431 | 1,400 | 1,429 | +25 | +1.8% | 11,600 |
| 2017/09/06 | 1,391 | 1,417 | 1,366 | 1,404 | -17 | -1.2% | 34,900 |
| 2017/09/05 | 1,479 | 1,479 | 1,401 | 1,421 | -49 | -3.3% | 51,900 |
| 2017/09/04 | 1,501 | 1,501 | 1,467 | 1,470 | -33 | -2.2% | 14,100 |
| 2017/09/01 | 1,508 | 1,512 | 1,486 | 1,503 | +4 | +0.3% | 14,000 |
| 2017/08/31 | 1,507 | 1,515 | 1,495 | 1,499 | -8 | -0.5% | 11,700 |
| 2017/08/30 | 1,525 | 1,525 | 1,495 | 1,507 | ±0 | ±0% | 20,600 |
| 2017/08/29 | 1,500 | 1,507 | 1,483 | 1,507 | -3 | -0.2% | 19,000 |
| 2017/08/28 | 1,499 | 1,545 | 1,498 | 1,510 | +25 | +1.7% | 21,400 |
| 2017/08/25 | 1,468 | 1,485 | 1,458 | 1,485 | +25 | +1.7% | 8,200 |
| 2017/08/24 | 1,450 | 1,470 | 1,441 | 1,460 | -7 | -0.5% | 12,500 |
| 2017/08/23 | 1,480 | 1,480 | 1,456 | 1,467 | -5 | -0.3% | 9,600 |
| 2017/08/22 | 1,453 | 1,484 | 1,453 | 1,472 | +14 | +1% | 8,600 |
| 2017/08/21 | 1,472 | 1,473 | 1,451 | 1,458 | -25 | -1.7% | 15,800 |
| 2017/08/18 | 1,489 | 1,500 | 1,481 | 1,483 | -36 | -2.4% | 26,000 |
| 2017/08/17 | 1,530 | 1,536 | 1,516 | 1,519 | -5 | -0.3% | 10,700 |
| 2017/08/16 | 1,525 | 1,528 | 1,498 | 1,524 | +20 | +1.3% | 19,000 |
| 2017/08/15 | 1,510 | 1,526 | 1,463 | 1,504 | +7 | +0.5% | 40,900 |
| 2017/08/14 | 1,500 | 1,505 | 1,459 | 1,497 | -33 | -2.2% | 34,200 |
| 2017/08/10 | 1,600 | 1,600 | 1,518 | 1,530 | -51 | -3.2% | 26,300 |
| 2017/08/09 | 1,605 | 1,611 | 1,533 | 1,581 | -18 | -1.1% | 35,400 |
| 2017/08/08 | 1,608 | 1,608 | 1,578 | 1,599 | +31 | +2% | 36,100 |
| 2017/08/07 | 1,541 | 1,603 | 1,515 | 1,568 | +86 | +5.8% | 40,400 |
| 2017/08/04 | 1,480 | 1,499 | 1,475 | 1,482 | -18 | -1.2% | 35,000 |
| 2017/08/03 | 1,566 | 1,569 | 1,490 | 1,500 | -88 | -5.5% | 73,200 |
| 2017/08/02 | 1,535 | 1,588 | 1,529 | 1,588 | +65 | +4.3% | 36,000 |
| 2017/08/01 | 1,609 | 1,624 | 1,522 | 1,523 | -195 | -11.4% | 132,900 |
1901～
1950
件表示中 / 2465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 | 46,500円 | +21.4% | - | 0.00% | 113.41倍 | 13.34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 |
| ミアヘルサＨＤ | 112,300円 | +0.1% | -31.7% | 2.67% | 12.56倍 | 0.83倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| 富士マガ | 91,300円 | +3.9% | +17.4% | 2.30% | 13.11倍 | 1.26倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| スタジオアタオ | 21,400円 | +5.5% | +20.9% | 2.34% | 24.68倍 | 1.18倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| キューブ | 48,600円 | +6.9% | +21.2% | 0.00% | 23.78倍 | 0.75倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
