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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,738 | 1,773 | 1,706 | 1,769 | +63 | +3.7% | 29,200 |
| 2018/03/09 | 1,732 | 1,741 | 1,701 | 1,706 | +7 | +0.4% | 12,800 |
| 2018/03/08 | 1,697 | 1,712 | 1,680 | 1,699 | +17 | +1% | 12,500 |
| 2018/03/07 | 1,740 | 1,740 | 1,671 | 1,682 | -49 | -2.8% | 22,200 |
| 2018/03/06 | 1,699 | 1,731 | 1,674 | 1,731 | +88 | +5.4% | 17,100 |
| 2018/03/05 | 1,691 | 1,703 | 1,610 | 1,643 | -47 | -2.8% | 31,900 |
| 2018/03/02 | 1,685 | 1,730 | 1,670 | 1,690 | -48 | -2.8% | 34,700 |
| 2018/03/01 | 1,750 | 1,787 | 1,738 | 1,738 | -50 | -2.8% | 32,600 |
| 2018/02/28 | 1,745 | 1,830 | 1,731 | 1,788 | +35 | +2% | 58,100 |
| 2018/02/27 | 1,805 | 1,875 | 1,745 | 1,753 | -28 | -1.6% | 86,800 |
| 2018/02/26 | 1,820 | 1,844 | 1,772 | 1,781 | -33 | -1.8% | 51,500 |
| 2018/02/23 | 1,707 | 1,815 | 1,707 | 1,814 | +106 | +6.2% | 67,300 |
| 2018/02/22 | 1,736 | 1,736 | 1,672 | 1,708 | -20 | -1.2% | 29,500 |
| 2018/02/21 | 1,723 | 1,736 | 1,680 | 1,728 | +5 | +0.3% | 41,500 |
| 2018/02/20 | 1,710 | 1,741 | 1,695 | 1,723 | +40 | +2.4% | 38,300 |
| 2018/02/19 | 1,724 | 1,760 | 1,674 | 1,683 | -5 | -0.3% | 61,600 |
| 2018/02/16 | 1,772 | 1,772 | 1,680 | 1,688 | +116 | +7.4% | 95,000 |
| 2018/02/15 | 1,505 | 1,590 | 1,496 | 1,572 | +104 | +7.1% | 30,700 |
| 2018/02/14 | 1,509 | 1,516 | 1,420 | 1,468 | -54 | -3.5% | 28,600 |
| 2018/02/13 | 1,520 | 1,550 | 1,508 | 1,522 | +24 | +1.6% | 14,300 |
| 2018/02/09 | 1,451 | 1,500 | 1,451 | 1,498 | -54 | -3.5% | 21,900 |
| 2018/02/08 | 1,535 | 1,572 | 1,492 | 1,552 | +34 | +2.2% | 20,900 |
| 2018/02/07 | 1,600 | 1,660 | 1,518 | 1,518 | -42 | -2.7% | 34,500 |
| 2018/02/06 | 1,545 | 1,560 | 1,415 | 1,560 | -102 | -6.1% | 71,600 |
| 2018/02/05 | 1,600 | 1,669 | 1,600 | 1,662 | ±0 | ±0% | 41,600 |
| 2018/02/02 | 1,691 | 1,700 | 1,645 | 1,662 | -46 | -2.7% | 34,800 |
| 2018/02/01 | 1,711 | 1,750 | 1,626 | 1,708 | -34 | -2% | 67,300 |
| 2018/01/31 | 1,758 | 1,789 | 1,738 | 1,742 | -19 | -1.1% | 32,600 |
| 2018/01/30 | 1,791 | 1,791 | 1,736 | 1,761 | -39 | -2.2% | 27,400 |
| 2018/01/29 | 1,859 | 1,866 | 1,772 | 1,800 | -50 | -2.7% | 42,700 |
| 2018/01/26 | 1,799 | 1,870 | 1,797 | 1,850 | +60 | +3.4% | 63,900 |
| 2018/01/25 | 1,787 | 1,807 | 1,769 | 1,790 | +5 | +0.3% | 22,100 |
| 2018/01/24 | 1,786 | 1,812 | 1,763 | 1,785 | +34 | +1.9% | 46,400 |
| 2018/01/23 | 1,758 | 1,776 | 1,750 | 1,751 | ±0 | ±0% | 18,800 |
| 2018/01/22 | 1,754 | 1,762 | 1,742 | 1,751 | -3 | -0.2% | 18,000 |
| 2018/01/19 | 1,796 | 1,796 | 1,717 | 1,754 | -20 | -1.1% | 33,200 |
| 2018/01/18 | 1,800 | 1,803 | 1,736 | 1,774 | +10 | +0.6% | 75,100 |
| 2018/01/17 | 1,681 | 1,772 | 1,650 | 1,764 | +83 | +4.9% | 82,300 |
| 2018/01/16 | 1,672 | 1,691 | 1,666 | 1,681 | -2 | -0.1% | 19,900 |
| 2018/01/15 | 1,683 | 1,685 | 1,671 | 1,683 | +18 | +1.1% | 12,000 |
| 2018/01/12 | 1,680 | 1,683 | 1,660 | 1,665 | -13 | -0.8% | 12,500 |
| 2018/01/11 | 1,679 | 1,686 | 1,666 | 1,678 | -8 | -0.5% | 22,000 |
| 2018/01/10 | 1,668 | 1,700 | 1,656 | 1,686 | +18 | +1.1% | 19,000 |
| 2018/01/09 | 1,668 | 1,684 | 1,645 | 1,668 | +2 | +0.1% | 20,400 |
| 2018/01/05 | 1,699 | 1,699 | 1,661 | 1,666 | -33 | -1.9% | 24,400 |
| 2018/01/04 | 1,712 | 1,712 | 1,679 | 1,699 | +24 | +1.4% | 14,900 |
| 2017/12/29 | 1,692 | 1,712 | 1,664 | 1,675 | +14 | +0.8% | 28,100 |
| 2017/12/28 | 1,700 | 1,708 | 1,660 | 1,661 | -29 | -1.7% | 20,600 |
| 2017/12/27 | 1,655 | 1,699 | 1,655 | 1,690 | +35 | +2.1% | 25,900 |
| 2017/12/26 | 1,730 | 1,740 | 1,651 | 1,655 | -70 | -4.1% | 41,900 |
1801～
1850
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
