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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,670 | 1,700 | 1,614 | 1,636 | +43 | +2.7% | 43,000 |
| 2017/03/28 | 1,683 | 1,683 | 1,573 | 1,593 | -107 | -6.3% | 164,000 |
| 2017/03/27 | 1,650 | 1,738 | 1,634 | 1,700 | +126 | +8% | 174,300 |
| 2017/03/24 | 1,510 | 1,620 | 1,481 | 1,574 | +104 | +7.1% | 137,100 |
| 2017/03/23 | 1,500 | 1,535 | 1,470 | 1,470 | -6 | -0.4% | 69,200 |
| 2017/03/22 | 1,418 | 1,498 | 1,396 | 1,476 | +28 | +1.9% | 94,100 |
| 2017/03/21 | 1,371 | 1,449 | 1,371 | 1,448 | +86 | +6.3% | 75,500 |
| 2017/03/17 | 1,381 | 1,435 | 1,356 | 1,362 | +9 | +0.7% | 80,000 |
| 2017/03/16 | 1,280 | 1,355 | 1,254 | 1,353 | +102 | +8.2% | 61,500 |
| 2017/03/15 | 1,320 | 1,326 | 1,240 | 1,251 | -57 | -4.4% | 61,700 |
| 2017/03/14 | 1,310 | 1,325 | 1,250 | 1,308 | -3 | -0.2% | 48,600 |
| 2017/03/13 | 1,337 | 1,370 | 1,302 | 1,311 | +4 | +0.3% | 104,300 |
| 2017/03/10 | 1,310 | 1,340 | 1,275 | 1,307 | +22 | +1.7% | 54,900 |
| 2017/03/09 | 1,232 | 1,320 | 1,232 | 1,285 | +55 | +4.5% | 58,700 |
| 2017/03/08 | 1,243 | 1,328 | 1,230 | 1,230 | +17 | +1.4% | 124,200 |
| 2017/03/07 | 1,270 | 1,296 | 1,204 | 1,213 | -33 | -2.6% | 110,700 |
| 2017/03/06 | 1,160 | 1,249 | 1,148 | 1,246 | +113 | +10% | 130,200 |
| 2017/03/03 | 1,139 | 1,157 | 1,120 | 1,133 | -4 | -0.4% | 16,800 |
| 2017/03/02 | 1,127 | 1,137 | 1,115 | 1,137 | +14 | +1.2% | 24,600 |
| 2017/03/01 | 1,125 | 1,130 | 1,100 | 1,123 | -6 | -0.5% | 17,400 |
| 2017/02/28 | 1,129 | 1,140 | 1,112 | 1,129 | +1 | +0.1% | 17,800 |
| 2017/02/27 | 1,135 | 1,139 | 1,106 | 1,128 | +1 | +0.1% | 22,500 |
| 2017/02/24 | 1,126 | 1,140 | 1,120 | 1,127 | +4 | +0.4% | 9,300 |
| 2017/02/23 | 1,149 | 1,149 | 1,117 | 1,123 | -6 | -0.5% | 11,900 |
| 2017/02/22 | 1,159 | 1,160 | 1,122 | 1,129 | ±0 | ±0% | 15,500 |
| 2017/02/21 | 1,126 | 1,169 | 1,126 | 1,129 | +27 | +2.5% | 37,900 |
| 2017/02/20 | 1,079 | 1,116 | 1,076 | 1,102 | +36 | +3.4% | 34,500 |
| 2017/02/17 | 1,072 | 1,073 | 1,055 | 1,066 | -4 | -0.4% | 13,000 |
| 2017/02/16 | 1,089 | 1,090 | 1,070 | 1,070 | -5 | -0.5% | 22,200 |
| 2017/02/15 | 1,096 | 1,097 | 1,066 | 1,075 | -3 | -0.3% | 20,300 |
| 2017/02/14 | 1,090 | 1,093 | 1,073 | 1,078 | +5 | +0.5% | 16,900 |
| 2017/02/13 | 1,053 | 1,086 | 1,053 | 1,073 | +27 | +2.6% | 29,800 |
| 2017/02/10 | 1,050 | 1,069 | 1,032 | 1,046 | -4 | -0.4% | 14,600 |
| 2017/02/09 | 1,063 | 1,063 | 1,028 | 1,050 | +17 | +1.6% | 15,700 |
| 2017/02/08 | 1,066 | 1,075 | 1,032 | 1,033 | -13 | -1.2% | 29,800 |
| 2017/02/07 | 1,024 | 1,048 | 1,006 | 1,046 | +22 | +2.1% | 23,200 |
| 2017/02/06 | 1,030 | 1,030 | 992 | 1,024 | -16 | -1.5% | 73,500 |
| 2017/02/03 | 1,080 | 1,092 | 1,030 | 1,040 | -52 | -4.8% | 57,200 |
| 2017/02/02 | 1,121 | 1,121 | 1,091 | 1,092 | -26 | -2.3% | 22,000 |
| 2017/02/01 | 1,086 | 1,143 | 1,080 | 1,118 | -75 | -6.3% | 86,900 |
| 2017/01/31 | 1,167 | 1,194 | 1,157 | 1,193 | +41 | +3.6% | 34,400 |
| 2017/01/30 | 1,119 | 1,159 | 1,116 | 1,152 | +22 | +1.9% | 15,300 |
| 2017/01/27 | 1,118 | 1,138 | 1,110 | 1,130 | -11 | -1% | 19,400 |
| 2017/01/26 | 1,155 | 1,158 | 1,130 | 1,141 | -12 | -1% | 14,500 |
| 2017/01/25 | 1,196 | 1,196 | 1,148 | 1,153 | -16 | -1.4% | 25,900 |
| 2017/01/24 | 1,150 | 1,180 | 1,139 | 1,169 | +30 | +2.6% | 21,000 |
| 2017/01/23 | 1,110 | 1,140 | 1,110 | 1,139 | +25 | +2.2% | 12,100 |
| 2017/01/20 | 1,135 | 1,148 | 1,101 | 1,114 | -11 | -1% | 11,500 |
| 2017/01/19 | 1,149 | 1,149 | 1,120 | 1,125 | +10 | +0.9% | 13,600 |
| 2017/01/18 | 1,148 | 1,148 | 1,090 | 1,115 | -10 | -0.9% | 28,100 |
2001～
2050
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
