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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/31 | 1,684 | 1,720 | 1,653 | 1,718 | +63 | +3.8% | 62,200 |
| 2017/07/28 | 1,645 | 1,685 | 1,637 | 1,655 | +15 | +0.9% | 17,500 |
| 2017/07/27 | 1,640 | 1,652 | 1,624 | 1,640 | ±0 | ±0% | 13,200 |
| 2017/07/26 | 1,627 | 1,645 | 1,615 | 1,640 | +25 | +1.5% | 13,000 |
| 2017/07/25 | 1,633 | 1,633 | 1,613 | 1,615 | -25 | -1.5% | 12,900 |
| 2017/07/24 | 1,666 | 1,666 | 1,629 | 1,640 | -7 | -0.4% | 11,900 |
| 2017/07/21 | 1,646 | 1,653 | 1,633 | 1,647 | +1 | +0.1% | 8,800 |
| 2017/07/20 | 1,665 | 1,667 | 1,646 | 1,646 | -12 | -0.7% | 17,100 |
| 2017/07/19 | 1,687 | 1,687 | 1,648 | 1,658 | -9 | -0.5% | 15,400 |
| 2017/07/18 | 1,657 | 1,680 | 1,649 | 1,667 | +40 | +2.5% | 17,300 |
| 2017/07/14 | 1,631 | 1,662 | 1,626 | 1,627 | -18 | -1.1% | 13,800 |
| 2017/07/13 | 1,700 | 1,703 | 1,620 | 1,645 | -33 | -2% | 41,500 |
| 2017/07/12 | 1,670 | 1,699 | 1,660 | 1,678 | +27 | +1.6% | 43,000 |
| 2017/07/11 | 1,603 | 1,662 | 1,578 | 1,651 | +71 | +4.5% | 35,200 |
| 2017/07/10 | 1,550 | 1,593 | 1,530 | 1,580 | +17 | +1.1% | 44,000 |
| 2017/07/07 | 1,579 | 1,580 | 1,540 | 1,563 | -41 | -2.6% | 32,000 |
| 2017/07/06 | 1,626 | 1,626 | 1,563 | 1,604 | -22 | -1.4% | 25,500 |
| 2017/07/05 | 1,640 | 1,644 | 1,614 | 1,626 | -2 | -0.1% | 15,300 |
| 2017/07/04 | 1,748 | 1,748 | 1,600 | 1,628 | -90 | -5.2% | 49,200 |
| 2017/07/03 | 1,631 | 1,718 | 1,625 | 1,718 | +71 | +4.3% | 38,500 |
| 2017/06/30 | 1,662 | 1,662 | 1,626 | 1,647 | -29 | -1.7% | 27,600 |
| 2017/06/29 | 1,704 | 1,732 | 1,673 | 1,676 | -29 | -1.7% | 25,900 |
| 2017/06/28 | 1,736 | 1,736 | 1,705 | 1,705 | -37 | -2.1% | 14,700 |
| 2017/06/27 | 1,730 | 1,750 | 1,721 | 1,742 | +7 | +0.4% | 11,400 |
| 2017/06/26 | 1,701 | 1,747 | 1,701 | 1,735 | +14 | +0.8% | 16,700 |
| 2017/06/23 | 1,755 | 1,763 | 1,701 | 1,721 | -28 | -1.6% | 26,900 |
| 2017/06/22 | 1,747 | 1,762 | 1,739 | 1,749 | -2 | -0.1% | 11,000 |
| 2017/06/21 | 1,769 | 1,770 | 1,751 | 1,751 | -23 | -1.3% | 6,000 |
| 2017/06/20 | 1,758 | 1,776 | 1,748 | 1,774 | +19 | +1.1% | 15,100 |
| 2017/06/19 | 1,770 | 1,778 | 1,740 | 1,755 | -25 | -1.4% | 18,800 |
| 2017/06/16 | 1,762 | 1,799 | 1,706 | 1,780 | +44 | +2.5% | 24,100 |
| 2017/06/15 | 1,800 | 1,802 | 1,736 | 1,736 | -64 | -3.6% | 23,300 |
| 2017/06/14 | 1,799 | 1,826 | 1,775 | 1,800 | +12 | +0.7% | 24,800 |
| 2017/06/13 | 1,720 | 1,808 | 1,719 | 1,788 | +67 | +3.9% | 30,700 |
1901～
1950
件表示中 / 2431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 | 43,700円 | +21.4% | - | 0.00% | 106.59倍 | 12.53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 |
| バナーズ | 14,100円 | -7.5% | -12.0% | 3.55% | 10.04倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| スタジオアタオ | 20,300円 | +5.5% | +20.9% | 2.46% | 23.41倍 | 1.12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 |
| シーヴイエス | 55,400円 | +13.7% | -1.8% | 4.69% | 11.07倍 | 0.62倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
