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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 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 |
| 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 |
1851～
1900
件表示中 / 2499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 | 47,500円 | +21.4% | - | 0.00% | 115.85倍 | 13.62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 |
| ベクターＨＤ | 13,100円 | +73.5% | - | 0.00% | - | 13.31倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| 京きもの | 20,200円 | +14.5% | - | 0.00% | 83.47倍 | 1.43倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| シーヴイエス | 60,100円 | +13.7% | -1.8% | 4.33% | 12.01倍 | 0.68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 |
| タカキュー | 10,500円 | -3.6% | -7.0% | 0.00% | 12.38倍 | 58.66倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム
