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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,684 | 1,720 | 1,653 | 1,718 | +63 | +3.8% | 62,200 |
| 2017/07/28 | 1,645 | 1,685 | 1,637 | 1,655 | +15 | +0.9% | 17,500 |
| 2017/07/27 | 1,640 | 1,652 | 1,624 | 1,640 | ±0 | ±0% | 13,200 |
| 2017/07/26 | 1,627 | 1,645 | 1,615 | 1,640 | +25 | +1.5% | 13,000 |
| 2017/07/25 | 1,633 | 1,633 | 1,613 | 1,615 | -25 | -1.5% | 12,900 |
| 2017/07/24 | 1,666 | 1,666 | 1,629 | 1,640 | -7 | -0.4% | 11,900 |
| 2017/07/21 | 1,646 | 1,653 | 1,633 | 1,647 | +1 | +0.1% | 8,800 |
| 2017/07/20 | 1,665 | 1,667 | 1,646 | 1,646 | -12 | -0.7% | 17,100 |
| 2017/07/19 | 1,687 | 1,687 | 1,648 | 1,658 | -9 | -0.5% | 15,400 |
| 2017/07/18 | 1,657 | 1,680 | 1,649 | 1,667 | +40 | +2.5% | 17,300 |
| 2017/07/14 | 1,631 | 1,662 | 1,626 | 1,627 | -18 | -1.1% | 13,800 |
| 2017/07/13 | 1,700 | 1,703 | 1,620 | 1,645 | -33 | -2% | 41,500 |
| 2017/07/12 | 1,670 | 1,699 | 1,660 | 1,678 | +27 | +1.6% | 43,000 |
| 2017/07/11 | 1,603 | 1,662 | 1,578 | 1,651 | +71 | +4.5% | 35,200 |
| 2017/07/10 | 1,550 | 1,593 | 1,530 | 1,580 | +17 | +1.1% | 44,000 |
| 2017/07/07 | 1,579 | 1,580 | 1,540 | 1,563 | -41 | -2.6% | 32,000 |
| 2017/07/06 | 1,626 | 1,626 | 1,563 | 1,604 | -22 | -1.4% | 25,500 |
| 2017/07/05 | 1,640 | 1,644 | 1,614 | 1,626 | -2 | -0.1% | 15,300 |
| 2017/07/04 | 1,748 | 1,748 | 1,600 | 1,628 | -90 | -5.2% | 49,200 |
| 2017/07/03 | 1,631 | 1,718 | 1,625 | 1,718 | +71 | +4.3% | 38,500 |
| 2017/06/30 | 1,662 | 1,662 | 1,626 | 1,647 | -29 | -1.7% | 27,600 |
| 2017/06/29 | 1,704 | 1,732 | 1,673 | 1,676 | -29 | -1.7% | 25,900 |
| 2017/06/28 | 1,736 | 1,736 | 1,705 | 1,705 | -37 | -2.1% | 14,700 |
| 2017/06/27 | 1,730 | 1,750 | 1,721 | 1,742 | +7 | +0.4% | 11,400 |
| 2017/06/26 | 1,701 | 1,747 | 1,701 | 1,735 | +14 | +0.8% | 16,700 |
| 2017/06/23 | 1,755 | 1,763 | 1,701 | 1,721 | -28 | -1.6% | 26,900 |
| 2017/06/22 | 1,747 | 1,762 | 1,739 | 1,749 | -2 | -0.1% | 11,000 |
| 2017/06/21 | 1,769 | 1,770 | 1,751 | 1,751 | -23 | -1.3% | 6,000 |
| 2017/06/20 | 1,758 | 1,776 | 1,748 | 1,774 | +19 | +1.1% | 15,100 |
| 2017/06/19 | 1,770 | 1,778 | 1,740 | 1,755 | -25 | -1.4% | 18,800 |
| 2017/06/16 | 1,762 | 1,799 | 1,706 | 1,780 | +44 | +2.5% | 24,100 |
| 2017/06/15 | 1,800 | 1,802 | 1,736 | 1,736 | -64 | -3.6% | 23,300 |
| 2017/06/14 | 1,799 | 1,826 | 1,775 | 1,800 | +12 | +0.7% | 24,800 |
| 2017/06/13 | 1,720 | 1,808 | 1,719 | 1,788 | +67 | +3.9% | 30,700 |
| 2017/06/12 | 1,795 | 1,795 | 1,721 | 1,721 | -74 | -4.1% | 48,500 |
| 2017/06/09 | 1,793 | 1,828 | 1,780 | 1,795 | -38 | -2.1% | 51,900 |
| 2017/06/08 | 1,861 | 1,863 | 1,833 | 1,833 | -38 | -2% | 20,000 |
| 2017/06/07 | 1,858 | 1,878 | 1,826 | 1,871 | +26 | +1.4% | 22,300 |
| 2017/06/06 | 1,920 | 1,927 | 1,840 | 1,845 | -69 | -3.6% | 33,400 |
| 2017/06/05 | 1,870 | 1,919 | 1,853 | 1,914 | +64 | +3.5% | 39,400 |
| 2017/06/02 | 1,910 | 1,930 | 1,836 | 1,850 | -42 | -2.2% | 54,300 |
| 2017/06/01 | 1,883 | 1,905 | 1,858 | 1,892 | +19 | +1% | 29,600 |
| 2017/05/31 | 1,825 | 1,875 | 1,810 | 1,873 | +48 | +2.6% | 29,900 |
| 2017/05/30 | 1,818 | 1,851 | 1,818 | 1,825 | -5 | -0.3% | 28,300 |
| 2017/05/29 | 1,869 | 1,870 | 1,813 | 1,830 | -14 | -0.8% | 33,500 |
| 2017/05/26 | 1,890 | 1,920 | 1,839 | 1,844 | -36 | -1.9% | 45,400 |
| 2017/05/25 | 1,800 | 1,880 | 1,795 | 1,880 | +60 | +3.3% | 57,300 |
| 2017/05/24 | 1,855 | 1,860 | 1,813 | 1,820 | -35 | -1.9% | 32,100 |
| 2017/05/23 | 1,861 | 1,938 | 1,829 | 1,855 | -11 | -0.6% | 38,700 |
| 2017/05/22 | 1,890 | 1,959 | 1,854 | 1,866 | +10 | +0.5% | 56,100 |
1951～
2000
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
