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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,673 | 1,725 | 1,673 | 1,725 | +72 | +4.4% | 44,500 |
| 2017/12/22 | 1,626 | 1,653 | 1,616 | 1,653 | +25 | +1.5% | 23,300 |
| 2017/12/21 | 1,576 | 1,640 | 1,576 | 1,628 | +24 | +1.5% | 27,800 |
| 2017/12/20 | 1,601 | 1,619 | 1,580 | 1,604 | +2 | +0.1% | 19,800 |
| 2017/12/19 | 1,639 | 1,639 | 1,574 | 1,602 | -23 | -1.4% | 27,900 |
| 2017/12/18 | 1,659 | 1,659 | 1,610 | 1,625 | -4 | -0.2% | 25,600 |
| 2017/12/15 | 1,643 | 1,643 | 1,606 | 1,629 | +26 | +1.6% | 10,000 |
| 2017/12/14 | 1,651 | 1,653 | 1,590 | 1,603 | -40 | -2.4% | 22,200 |
| 2017/12/13 | 1,535 | 1,647 | 1,535 | 1,643 | +86 | +5.5% | 100,100 |
| 2017/12/12 | 1,577 | 1,580 | 1,557 | 1,557 | -11 | -0.7% | 22,000 |
| 2017/12/11 | 1,585 | 1,585 | 1,561 | 1,568 | +8 | +0.5% | 18,300 |
| 2017/12/08 | 1,583 | 1,583 | 1,552 | 1,560 | -17 | -1.1% | 7,800 |
| 2017/12/07 | 1,521 | 1,588 | 1,521 | 1,577 | +56 | +3.7% | 34,100 |
| 2017/12/06 | 1,516 | 1,559 | 1,510 | 1,521 | -9 | -0.6% | 26,800 |
| 2017/12/05 | 1,538 | 1,551 | 1,491 | 1,530 | -9 | -0.6% | 16,500 |
| 2017/12/04 | 1,531 | 1,583 | 1,530 | 1,539 | +1 | +0.1% | 22,800 |
| 2017/12/01 | 1,569 | 1,569 | 1,529 | 1,538 | -33 | -2.1% | 9,200 |
| 2017/11/30 | 1,524 | 1,575 | 1,524 | 1,571 | +36 | +2.3% | 20,600 |
| 2017/11/29 | 1,582 | 1,583 | 1,530 | 1,535 | -47 | -3% | 20,800 |
| 2017/11/28 | 1,561 | 1,587 | 1,561 | 1,582 | +16 | +1% | 47,600 |
| 2017/11/27 | 1,575 | 1,580 | 1,558 | 1,566 | +5 | +0.3% | 38,800 |
| 2017/11/24 | 1,530 | 1,563 | 1,516 | 1,561 | +26 | +1.7% | 29,200 |
| 2017/11/22 | 1,533 | 1,539 | 1,524 | 1,535 | +19 | +1.3% | 27,900 |
| 2017/11/21 | 1,500 | 1,524 | 1,489 | 1,516 | +10 | +0.7% | 26,200 |
| 2017/11/20 | 1,441 | 1,520 | 1,441 | 1,506 | +60 | +4.1% | 35,900 |
| 2017/11/17 | 1,384 | 1,454 | 1,381 | 1,446 | +66 | +4.8% | 41,100 |
| 2017/11/16 | 1,375 | 1,394 | 1,357 | 1,380 | ±0 | ±0% | 25,200 |
| 2017/11/15 | 1,420 | 1,424 | 1,360 | 1,380 | -60 | -4.2% | 42,100 |
| 2017/11/14 | 1,425 | 1,450 | 1,416 | 1,440 | +14 | +1% | 25,000 |
| 2017/11/13 | 1,459 | 1,459 | 1,425 | 1,426 | -33 | -2.3% | 29,500 |
| 2017/11/10 | 1,440 | 1,480 | 1,440 | 1,459 | -11 | -0.7% | 19,800 |
| 2017/11/09 | 1,506 | 1,518 | 1,447 | 1,470 | -34 | -2.3% | 35,200 |
| 2017/11/08 | 1,516 | 1,517 | 1,500 | 1,504 | -12 | -0.8% | 16,100 |
| 2017/11/07 | 1,510 | 1,519 | 1,503 | 1,516 | -4 | -0.3% | 11,900 |
| 2017/11/06 | 1,540 | 1,548 | 1,490 | 1,520 | -29 | -1.9% | 48,800 |
| 2017/11/02 | 1,600 | 1,600 | 1,507 | 1,549 | -66 | -4.1% | 75,900 |
| 2017/11/01 | 1,551 | 1,618 | 1,521 | 1,615 | -4 | -0.2% | 89,700 |
| 2017/10/31 | 1,600 | 1,633 | 1,565 | 1,619 | +48 | +3.1% | 57,500 |
| 2017/10/30 | 1,530 | 1,578 | 1,515 | 1,571 | +47 | +3.1% | 31,100 |
| 2017/10/27 | 1,525 | 1,540 | 1,511 | 1,524 | +13 | +0.9% | 29,700 |
| 2017/10/26 | 1,501 | 1,520 | 1,495 | 1,511 | +10 | +0.7% | 16,800 |
| 2017/10/25 | 1,518 | 1,525 | 1,496 | 1,501 | -8 | -0.5% | 18,800 |
| 2017/10/24 | 1,510 | 1,513 | 1,501 | 1,509 | -1 | -0.1% | 9,400 |
| 2017/10/23 | 1,511 | 1,528 | 1,500 | 1,510 | +12 | +0.8% | 10,600 |
| 2017/10/20 | 1,500 | 1,505 | 1,481 | 1,498 | -12 | -0.8% | 13,400 |
| 2017/10/19 | 1,518 | 1,518 | 1,495 | 1,510 | +3 | +0.2% | 10,600 |
| 2017/10/18 | 1,501 | 1,509 | 1,485 | 1,507 | +3 | +0.2% | 8,600 |
| 2017/10/17 | 1,531 | 1,539 | 1,495 | 1,504 | -22 | -1.4% | 20,600 |
| 2017/10/16 | 1,528 | 1,534 | 1,511 | 1,526 | -3 | -0.2% | 10,200 |
| 2017/10/13 | 1,550 | 1,550 | 1,504 | 1,529 | -21 | -1.4% | 13,500 |
1851～
1900
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
