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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,795 | 1,795 | 1,721 | 1,721 | -74 | -4.1% | 48,500 |
| 2017/06/09 | 1,793 | 1,828 | 1,780 | 1,795 | -38 | -2.1% | 51,900 |
| 2017/06/08 | 1,861 | 1,863 | 1,833 | 1,833 | -38 | -2% | 20,000 |
| 2017/06/07 | 1,858 | 1,878 | 1,826 | 1,871 | +26 | +1.4% | 22,300 |
| 2017/06/06 | 1,920 | 1,927 | 1,840 | 1,845 | -69 | -3.6% | 33,400 |
| 2017/06/05 | 1,870 | 1,919 | 1,853 | 1,914 | +64 | +3.5% | 39,400 |
| 2017/06/02 | 1,910 | 1,930 | 1,836 | 1,850 | -42 | -2.2% | 54,300 |
| 2017/06/01 | 1,883 | 1,905 | 1,858 | 1,892 | +19 | +1% | 29,600 |
| 2017/05/31 | 1,825 | 1,875 | 1,810 | 1,873 | +48 | +2.6% | 29,900 |
| 2017/05/30 | 1,818 | 1,851 | 1,818 | 1,825 | -5 | -0.3% | 28,300 |
| 2017/05/29 | 1,869 | 1,870 | 1,813 | 1,830 | -14 | -0.8% | 33,500 |
| 2017/05/26 | 1,890 | 1,920 | 1,839 | 1,844 | -36 | -1.9% | 45,400 |
| 2017/05/25 | 1,800 | 1,880 | 1,795 | 1,880 | +60 | +3.3% | 57,300 |
| 2017/05/24 | 1,855 | 1,860 | 1,813 | 1,820 | -35 | -1.9% | 32,100 |
| 2017/05/23 | 1,861 | 1,938 | 1,829 | 1,855 | -11 | -0.6% | 38,700 |
| 2017/05/22 | 1,890 | 1,959 | 1,854 | 1,866 | +10 | +0.5% | 56,100 |
| 2017/05/19 | 1,912 | 1,935 | 1,850 | 1,856 | -44 | -2.3% | 70,200 |
| 2017/05/18 | 1,840 | 1,920 | 1,833 | 1,900 | -20 | -1% | 77,100 |
| 2017/05/17 | 1,862 | 1,942 | 1,820 | 1,920 | +87 | +4.7% | 154,000 |
| 2017/05/16 | 1,701 | 1,840 | 1,701 | 1,833 | +92 | +5.3% | 88,000 |
| 2017/05/15 | 1,800 | 1,810 | 1,715 | 1,741 | -97 | -5.3% | 77,100 |
| 2017/05/12 | 1,790 | 1,861 | 1,753 | 1,838 | +36 | +2% | 77,600 |
| 2017/05/11 | 1,890 | 1,893 | 1,783 | 1,802 | -6 | -0.3% | 140,800 |
| 2017/05/10 | 1,677 | 1,810 | 1,676 | 1,808 | +136 | +8.1% | 203,800 |
| 2017/05/09 | 1,630 | 1,680 | 1,566 | 1,672 | +21 | +1.3% | 72,500 |
| 2017/05/08 | 1,690 | 1,768 | 1,651 | 1,651 | +37 | +2.3% | 154,300 |
| 2017/05/02 | 1,623 | 1,640 | 1,550 | 1,614 | +171 | +11.9% | 197,800 |
| 2017/05/01 | 1,500 | 1,519 | 1,401 | 1,443 | -57 | -3.8% | 73,600 |
| 2017/04/28 | 1,469 | 1,515 | 1,433 | 1,500 | +48 | +3.3% | 54,700 |
| 2017/04/27 | 1,423 | 1,462 | 1,405 | 1,452 | +42 | +3% | 33,200 |
| 2017/04/26 | 1,430 | 1,447 | 1,405 | 1,410 | +17 | +1.2% | 32,000 |
| 2017/04/25 | 1,352 | 1,413 | 1,350 | 1,393 | +33 | +2.4% | 23,900 |
| 2017/04/24 | 1,420 | 1,431 | 1,360 | 1,360 | -58 | -4.1% | 54,700 |
| 2017/04/21 | 1,429 | 1,436 | 1,401 | 1,418 | +19 | +1.4% | 28,800 |
| 2017/04/20 | 1,448 | 1,469 | 1,397 | 1,399 | -19 | -1.3% | 62,300 |
| 2017/04/19 | 1,366 | 1,418 | 1,355 | 1,418 | +52 | +3.8% | 43,000 |
| 2017/04/18 | 1,376 | 1,385 | 1,337 | 1,366 | +50 | +3.8% | 32,000 |
| 2017/04/17 | 1,280 | 1,324 | 1,266 | 1,316 | +50 | +3.9% | 24,300 |
| 2017/04/14 | 1,312 | 1,355 | 1,263 | 1,266 | -66 | -5% | 43,700 |
| 2017/04/13 | 1,310 | 1,339 | 1,230 | 1,332 | +33 | +2.5% | 22,900 |
| 2017/04/12 | 1,260 | 1,309 | 1,180 | 1,299 | -6 | -0.5% | 88,100 |
| 2017/04/11 | 1,358 | 1,358 | 1,305 | 1,305 | -53 | -3.9% | 29,300 |
| 2017/04/10 | 1,355 | 1,390 | 1,352 | 1,358 | +3 | +0.2% | 26,700 |
| 2017/04/07 | 1,331 | 1,363 | 1,289 | 1,355 | +20 | +1.5% | 50,400 |
| 2017/04/06 | 1,420 | 1,420 | 1,301 | 1,335 | -108 | -7.5% | 70,700 |
| 2017/04/05 | 1,350 | 1,484 | 1,350 | 1,443 | +65 | +4.7% | 87,900 |
| 2017/04/04 | 1,461 | 1,471 | 1,355 | 1,378 | -103 | -7% | 115,300 |
| 2017/04/03 | 1,570 | 1,589 | 1,421 | 1,481 | -103 | -6.5% | 99,600 |
| 2017/03/31 | 1,562 | 1,629 | 1,562 | 1,584 | -14 | -0.9% | 58,900 |
| 2017/03/30 | 1,617 | 1,620 | 1,558 | 1,598 | -38 | -2.3% | 64,100 |
1951～
2000
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
