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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,378 | 1,402 | 1,365 | 1,365 | -9 | -0.7% | 18,900 |
| 2018/08/03 | 1,364 | 1,386 | 1,364 | 1,374 | +4 | +0.3% | 14,400 |
| 2018/08/02 | 1,405 | 1,405 | 1,365 | 1,370 | -25 | -1.8% | 27,500 |
| 2018/08/01 | 1,440 | 1,449 | 1,386 | 1,395 | -88 | -5.9% | 73,200 |
| 2018/07/31 | 1,519 | 1,519 | 1,476 | 1,483 | -33 | -2.2% | 29,500 |
| 2018/07/30 | 1,528 | 1,528 | 1,512 | 1,516 | ±0 | ±0% | 6,900 |
| 2018/07/27 | 1,516 | 1,525 | 1,511 | 1,516 | -4 | -0.3% | 4,700 |
| 2018/07/26 | 1,534 | 1,534 | 1,510 | 1,520 | +3 | +0.2% | 7,400 |
| 2018/07/25 | 1,533 | 1,533 | 1,508 | 1,517 | +3 | +0.2% | 5,200 |
| 2018/07/24 | 1,501 | 1,526 | 1,501 | 1,514 | +14 | +0.9% | 6,000 |
| 2018/07/23 | 1,520 | 1,520 | 1,487 | 1,500 | -32 | -2.1% | 10,000 |
| 2018/07/20 | 1,530 | 1,534 | 1,509 | 1,532 | +2 | +0.1% | 9,000 |
| 2018/07/19 | 1,537 | 1,537 | 1,510 | 1,530 | +13 | +0.9% | 5,400 |
| 2018/07/18 | 1,525 | 1,526 | 1,493 | 1,517 | +12 | +0.8% | 10,200 |
| 2018/07/17 | 1,525 | 1,535 | 1,490 | 1,505 | -20 | -1.3% | 7,700 |
| 2018/07/13 | 1,502 | 1,528 | 1,497 | 1,525 | +37 | +2.5% | 11,600 |
| 2018/07/12 | 1,470 | 1,500 | 1,466 | 1,488 | +17 | +1.2% | 7,600 |
| 2018/07/11 | 1,514 | 1,515 | 1,465 | 1,471 | -57 | -3.7% | 16,500 |
| 2018/07/10 | 1,560 | 1,565 | 1,525 | 1,528 | +6 | +0.4% | 15,900 |
| 2018/07/09 | 1,462 | 1,526 | 1,462 | 1,522 | +39 | +2.6% | 14,900 |
| 2018/07/06 | 1,430 | 1,491 | 1,427 | 1,483 | +58 | +4.1% | 32,600 |
| 2018/07/05 | 1,464 | 1,480 | 1,416 | 1,425 | -39 | -2.7% | 19,700 |
| 2018/07/04 | 1,476 | 1,480 | 1,448 | 1,464 | -35 | -2.3% | 33,100 |
| 2018/07/03 | 1,551 | 1,571 | 1,487 | 1,499 | -70 | -4.5% | 32,200 |
| 2018/07/02 | 1,572 | 1,605 | 1,566 | 1,569 | -27 | -1.7% | 16,700 |
| 2018/06/29 | 1,550 | 1,615 | 1,540 | 1,596 | +18 | +1.1% | 21,200 |
| 2018/06/28 | 1,586 | 1,586 | 1,532 | 1,578 | -17 | -1.1% | 17,500 |
| 2018/06/27 | 1,526 | 1,596 | 1,510 | 1,595 | +69 | +4.5% | 28,900 |
| 2018/06/26 | 1,512 | 1,544 | 1,510 | 1,526 | -28 | -1.8% | 31,200 |
| 2018/06/25 | 1,618 | 1,627 | 1,530 | 1,554 | -71 | -4.4% | 34,600 |
| 2018/06/22 | 1,651 | 1,661 | 1,622 | 1,625 | -47 | -2.8% | 15,400 |
| 2018/06/21 | 1,645 | 1,680 | 1,625 | 1,672 | +53 | +3.3% | 24,800 |
| 2018/06/20 | 1,591 | 1,629 | 1,529 | 1,619 | +10 | +0.6% | 53,600 |
| 2018/06/19 | 1,668 | 1,688 | 1,595 | 1,609 | -86 | -5.1% | 95,200 |
| 2018/06/18 | 1,731 | 1,744 | 1,670 | 1,695 | -33 | -1.9% | 45,000 |
| 2018/06/15 | 1,730 | 1,754 | 1,726 | 1,728 | -2 | -0.1% | 12,700 |
| 2018/06/14 | 1,774 | 1,775 | 1,727 | 1,730 | -50 | -2.8% | 20,000 |
| 2018/06/13 | 1,759 | 1,796 | 1,748 | 1,780 | +42 | +2.4% | 16,500 |
| 2018/06/12 | 1,746 | 1,749 | 1,724 | 1,738 | +2 | +0.1% | 32,200 |
| 2018/06/11 | 1,722 | 1,807 | 1,715 | 1,736 | +29 | +1.7% | 46,500 |
| 2018/06/08 | 1,749 | 1,749 | 1,707 | 1,707 | -21 | -1.2% | 13,400 |
| 2018/06/07 | 1,670 | 1,735 | 1,670 | 1,728 | +66 | +4% | 13,500 |
| 2018/06/06 | 1,668 | 1,685 | 1,652 | 1,662 | -10 | -0.6% | 18,600 |
| 2018/06/05 | 1,698 | 1,715 | 1,671 | 1,672 | -4 | -0.2% | 12,700 |
| 2018/06/04 | 1,740 | 1,740 | 1,666 | 1,676 | -30 | -1.8% | 27,500 |
| 2018/06/01 | 1,755 | 1,763 | 1,694 | 1,706 | -70 | -3.9% | 49,500 |
| 2018/05/31 | 1,791 | 1,810 | 1,755 | 1,776 | -14 | -0.8% | 21,900 |
| 2018/05/30 | 1,750 | 1,826 | 1,745 | 1,790 | -9 | -0.5% | 26,000 |
| 2018/05/29 | 1,819 | 1,822 | 1,781 | 1,799 | -31 | -1.7% | 29,800 |
| 2018/05/28 | 1,864 | 1,875 | 1,830 | 1,830 | -36 | -1.9% | 20,200 |
1701～
1750
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 | 46,500円 | +21.4% | - | 0.00% | 113.41倍 | 13.34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 | 21,400円 | +5.5% | +20.9% | 2.34% | 24.68倍 | 1.18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 | 48,600円 | +6.9% | +21.2% | 0.00% | 23.78倍 | 0.75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
