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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 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 |
| 2017/10/12 | 1,571 | 1,577 | 1,542 | 1,550 | -15 | -1% | 9,600 |
| 2017/10/11 | 1,535 | 1,570 | 1,525 | 1,565 | +31 | +2% | 23,200 |
| 2017/10/10 | 1,500 | 1,538 | 1,500 | 1,534 | +40 | +2.7% | 13,800 |
| 2017/10/06 | 1,483 | 1,500 | 1,481 | 1,494 | +11 | +0.7% | 7,800 |
| 2017/10/05 | 1,502 | 1,524 | 1,480 | 1,483 | -30 | -2% | 28,800 |
| 2017/10/04 | 1,536 | 1,536 | 1,509 | 1,513 | -20 | -1.3% | 13,700 |
| 2017/10/03 | 1,536 | 1,545 | 1,509 | 1,533 | -3 | -0.2% | 23,200 |
| 2017/10/02 | 1,564 | 1,564 | 1,526 | 1,536 | +5 | +0.3% | 12,100 |
| 2017/09/29 | 1,579 | 1,579 | 1,531 | 1,531 | -29 | -1.9% | 8,900 |
| 2017/09/28 | 1,576 | 1,576 | 1,525 | 1,560 | -16 | -1% | 19,300 |
| 2017/09/27 | 1,604 | 1,608 | 1,570 | 1,576 | +12 | +0.8% | 14,800 |
| 2017/09/26 | 1,570 | 1,590 | 1,561 | 1,564 | -3 | -0.2% | 19,600 |
| 2017/09/25 | 1,511 | 1,567 | 1,510 | 1,567 | +66 | +4.4% | 22,300 |
| 2017/09/22 | 1,542 | 1,542 | 1,450 | 1,501 | -18 | -1.2% | 22,900 |
| 2017/09/21 | 1,523 | 1,567 | 1,513 | 1,519 | +9 | +0.6% | 32,900 |
| 2017/09/20 | 1,470 | 1,514 | 1,453 | 1,510 | +59 | +4.1% | 25,600 |
1901～
1950
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
