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 |
---|---|---|---|---|---|---|---|
2019/08/19 | 1,456 | 1,491 | 1,452 | 1,453 | +21 | +1.5% | 31,400 |
2019/08/16 | 1,425 | 1,470 | 1,412 | 1,432 | +25 | +1.8% | 53,300 |
2019/08/15 | 1,384 | 1,425 | 1,376 | 1,407 | -7 | -0.5% | 34,000 |
2019/08/14 | 1,399 | 1,429 | 1,389 | 1,414 | +4 | +0.3% | 40,400 |
2019/08/13 | 1,360 | 1,424 | 1,359 | 1,410 | +2 | +0.1% | 31,700 |
2019/08/09 | 1,391 | 1,421 | 1,389 | 1,408 | +10 | +0.7% | 38,100 |
2019/08/08 | 1,380 | 1,417 | 1,378 | 1,398 | +28 | +2% | 71,300 |
2019/08/07 | 1,361 | 1,373 | 1,332 | 1,370 | +33 | +2.5% | 48,400 |
2019/08/06 | 1,269 | 1,347 | 1,263 | 1,337 | +31 | +2.4% | 76,600 |
2019/08/05 | 1,356 | 1,357 | 1,261 | 1,306 | -22 | -1.7% | 81,900 |
2019/08/02 | 1,300 | 1,343 | 1,270 | 1,328 | +5 | +0.4% | 92,200 |
2019/08/01 | 1,444 | 1,517 | 1,311 | 1,323 | -148 | -10.1% | 308,100 |
2019/07/31 | 1,477 | 1,500 | 1,465 | 1,471 | -17 | -1.1% | 64,800 |
2019/07/30 | 1,514 | 1,514 | 1,481 | 1,488 | -17 | -1.1% | 24,800 |
2019/07/29 | 1,490 | 1,519 | 1,470 | 1,505 | +13 | +0.9% | 39,100 |
2019/07/26 | 1,531 | 1,531 | 1,490 | 1,492 | -44 | -2.9% | 64,100 |
2019/07/25 | 1,558 | 1,574 | 1,536 | 1,536 | -11 | -0.7% | 25,300 |
2019/07/24 | 1,553 | 1,567 | 1,524 | 1,547 | +10 | +0.7% | 20,700 |
2019/07/23 | 1,551 | 1,552 | 1,523 | 1,537 | +1 | +0.1% | 35,800 |
2019/07/22 | 1,540 | 1,550 | 1,503 | 1,536 | ±0 | ±0% | 24,600 |
2019/07/19 | 1,511 | 1,553 | 1,510 | 1,536 | +21 | +1.4% | 30,800 |
2019/07/18 | 1,544 | 1,561 | 1,515 | 1,515 | -46 | -2.9% | 45,100 |
2019/07/17 | 1,592 | 1,592 | 1,546 | 1,561 | -20 | -1.3% | 35,800 |
2019/07/16 | 1,572 | 1,597 | 1,552 | 1,581 | +3 | +0.2% | 30,700 |
2019/07/12 | 1,610 | 1,612 | 1,578 | 1,578 | -27 | -1.7% | 36,700 |
2019/07/11 | 1,649 | 1,649 | 1,598 | 1,605 | -26 | -1.6% | 35,600 |
2019/07/10 | 1,648 | 1,690 | 1,604 | 1,631 | -13 | -0.8% | 56,500 |
2019/07/09 | 1,628 | 1,658 | 1,583 | 1,644 | +19 | +1.2% | 45,800 |
2019/07/08 | 1,646 | 1,661 | 1,624 | 1,625 | -26 | -1.6% | 19,900 |
2019/07/05 | 1,720 | 1,720 | 1,630 | 1,651 | -51 | -3% | 54,200 |
2019/07/04 | 1,679 | 1,730 | 1,662 | 1,702 | +41 | +2.5% | 54,700 |
2019/07/03 | 1,670 | 1,672 | 1,634 | 1,661 | -11 | -0.7% | 28,500 |
2019/07/02 | 1,650 | 1,683 | 1,630 | 1,672 | +22 | +1.3% | 29,800 |
2019/07/01 | 1,659 | 1,702 | 1,635 | 1,650 | +27 | +1.7% | 69,300 |
2019/06/28 | 1,577 | 1,644 | 1,577 | 1,623 | +61 | +3.9% | 71,000 |
2019/06/27 | 1,537 | 1,565 | 1,530 | 1,562 | +25 | +1.6% | 28,900 |
2019/06/26 | 1,596 | 1,596 | 1,527 | 1,537 | -59 | -3.7% | 52,700 |
2019/06/25 | 1,635 | 1,635 | 1,564 | 1,596 | -43 | -2.6% | 67,800 |
2019/06/24 | 1,650 | 1,650 | 1,615 | 1,639 | +6 | +0.4% | 31,000 |
2019/06/21 | 1,650 | 1,652 | 1,611 | 1,633 | -11 | -0.7% | 29,500 |
2019/06/20 | 1,663 | 1,671 | 1,613 | 1,644 | -23 | -1.4% | 69,200 |
2019/06/19 | 1,700 | 1,728 | 1,656 | 1,667 | -18 | -1.1% | 53,000 |
2019/06/18 | 1,719 | 1,787 | 1,646 | 1,685 | +46 | +2.8% | 260,000 |
2019/06/17 | 1,561 | 1,646 | 1,539 | 1,639 | +92 | +5.9% | 96,900 |
2019/06/14 | 1,516 | 1,556 | 1,515 | 1,547 | +35 | +2.3% | 41,800 |
2019/06/13 | 1,544 | 1,550 | 1,502 | 1,512 | -49 | -3.1% | 52,400 |
2019/06/12 | 1,646 | 1,646 | 1,537 | 1,561 | -57 | -3.5% | 62,000 |
2019/06/11 | 1,599 | 1,673 | 1,585 | 1,618 | +35 | +2.2% | 47,700 |
2019/06/10 | 1,649 | 1,666 | 1,570 | 1,583 | -39 | -2.4% | 68,300 |
2019/06/07 | 1,595 | 1,633 | 1,556 | 1,622 | +10 | +0.6% | 41,200 |
1451~
1500
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 | 45,700円 | +21.4% | - | 0.00% | 111.46倍 | 13.11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 | 21,800円 | +5.5% | +20.9% | 2.29% | 25.14倍 | 1.20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 | 49,200円 | +6.9% | +21.2% | 0.00% | 24.07倍 | 0.76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