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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 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 |
2001～
2050
件表示中 / 2499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 | 47,500円 | +21.4% | - | 0.00% | 115.85倍 | 13.62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 |
| ベクターＨＤ | 13,100円 | +73.5% | - | 0.00% | - | 13.31倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| 京きもの | 20,200円 | +14.5% | - | 0.00% | 83.47倍 | 1.43倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| シーヴイエス | 60,100円 | +13.7% | -1.8% | 4.33% | 12.01倍 | 0.68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 |
| タカキュー | 10,500円 | -3.6% | -7.0% | 0.00% | 12.38倍 | 58.66倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム
