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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,912 | 1,935 | 1,850 | 1,856 | -44 | -2.3% | 70,200 |
| 2017/05/18 | 1,840 | 1,920 | 1,833 | 1,900 | -20 | -1% | 77,100 |
| 2017/05/17 | 1,862 | 1,942 | 1,820 | 1,920 | +87 | +4.7% | 154,000 |
| 2017/05/16 | 1,701 | 1,840 | 1,701 | 1,833 | +92 | +5.3% | 88,000 |
| 2017/05/15 | 1,800 | 1,810 | 1,715 | 1,741 | -97 | -5.3% | 77,100 |
| 2017/05/12 | 1,790 | 1,861 | 1,753 | 1,838 | +36 | +2% | 77,600 |
| 2017/05/11 | 1,890 | 1,893 | 1,783 | 1,802 | -6 | -0.3% | 140,800 |
| 2017/05/10 | 1,677 | 1,810 | 1,676 | 1,808 | +136 | +8.1% | 203,800 |
| 2017/05/09 | 1,630 | 1,680 | 1,566 | 1,672 | +21 | +1.3% | 72,500 |
| 2017/05/08 | 1,690 | 1,768 | 1,651 | 1,651 | +37 | +2.3% | 154,300 |
| 2017/05/02 | 1,623 | 1,640 | 1,550 | 1,614 | +171 | +11.9% | 197,800 |
| 2017/05/01 | 1,500 | 1,519 | 1,401 | 1,443 | -57 | -3.8% | 73,600 |
| 2017/04/28 | 1,469 | 1,515 | 1,433 | 1,500 | +48 | +3.3% | 54,700 |
| 2017/04/27 | 1,423 | 1,462 | 1,405 | 1,452 | +42 | +3% | 33,200 |
| 2017/04/26 | 1,430 | 1,447 | 1,405 | 1,410 | +17 | +1.2% | 32,000 |
| 2017/04/25 | 1,352 | 1,413 | 1,350 | 1,393 | +33 | +2.4% | 23,900 |
| 2017/04/24 | 1,420 | 1,431 | 1,360 | 1,360 | -58 | -4.1% | 54,700 |
| 2017/04/21 | 1,429 | 1,436 | 1,401 | 1,418 | +19 | +1.4% | 28,800 |
| 2017/04/20 | 1,448 | 1,469 | 1,397 | 1,399 | -19 | -1.3% | 62,300 |
| 2017/04/19 | 1,366 | 1,418 | 1,355 | 1,418 | +52 | +3.8% | 43,000 |
| 2017/04/18 | 1,376 | 1,385 | 1,337 | 1,366 | +50 | +3.8% | 32,000 |
| 2017/04/17 | 1,280 | 1,324 | 1,266 | 1,316 | +50 | +3.9% | 24,300 |
| 2017/04/14 | 1,312 | 1,355 | 1,263 | 1,266 | -66 | -5% | 43,700 |
| 2017/04/13 | 1,310 | 1,339 | 1,230 | 1,332 | +33 | +2.5% | 22,900 |
| 2017/04/12 | 1,260 | 1,309 | 1,180 | 1,299 | -6 | -0.5% | 88,100 |
| 2017/04/11 | 1,358 | 1,358 | 1,305 | 1,305 | -53 | -3.9% | 29,300 |
| 2017/04/10 | 1,355 | 1,390 | 1,352 | 1,358 | +3 | +0.2% | 26,700 |
| 2017/04/07 | 1,331 | 1,363 | 1,289 | 1,355 | +20 | +1.5% | 50,400 |
| 2017/04/06 | 1,420 | 1,420 | 1,301 | 1,335 | -108 | -7.5% | 70,700 |
| 2017/04/05 | 1,350 | 1,484 | 1,350 | 1,443 | +65 | +4.7% | 87,900 |
| 2017/04/04 | 1,461 | 1,471 | 1,355 | 1,378 | -103 | -7% | 115,300 |
| 2017/04/03 | 1,570 | 1,589 | 1,421 | 1,481 | -103 | -6.5% | 99,600 |
| 2017/03/31 | 1,562 | 1,629 | 1,562 | 1,584 | -14 | -0.9% | 58,900 |
| 2017/03/30 | 1,617 | 1,620 | 1,558 | 1,598 | -38 | -2.3% | 64,100 |
| 2017/03/29 | 1,670 | 1,700 | 1,614 | 1,636 | +43 | +2.7% | 43,000 |
| 2017/03/28 | 1,683 | 1,683 | 1,573 | 1,593 | -107 | -6.3% | 164,000 |
| 2017/03/27 | 1,650 | 1,738 | 1,634 | 1,700 | +126 | +8% | 174,300 |
| 2017/03/24 | 1,510 | 1,620 | 1,481 | 1,574 | +104 | +7.1% | 137,100 |
| 2017/03/23 | 1,500 | 1,535 | 1,470 | 1,470 | -6 | -0.4% | 69,200 |
| 2017/03/22 | 1,418 | 1,498 | 1,396 | 1,476 | +28 | +1.9% | 94,100 |
| 2017/03/21 | 1,371 | 1,449 | 1,371 | 1,448 | +86 | +6.3% | 75,500 |
| 2017/03/17 | 1,381 | 1,435 | 1,356 | 1,362 | +9 | +0.7% | 80,000 |
| 2017/03/16 | 1,280 | 1,355 | 1,254 | 1,353 | +102 | +8.2% | 61,500 |
| 2017/03/15 | 1,320 | 1,326 | 1,240 | 1,251 | -57 | -4.4% | 61,700 |
| 2017/03/14 | 1,310 | 1,325 | 1,250 | 1,308 | -3 | -0.2% | 48,600 |
| 2017/03/13 | 1,337 | 1,370 | 1,302 | 1,311 | +4 | +0.3% | 104,300 |
| 2017/03/10 | 1,310 | 1,340 | 1,275 | 1,307 | +22 | +1.7% | 54,900 |
| 2017/03/09 | 1,232 | 1,320 | 1,232 | 1,285 | +55 | +4.5% | 58,700 |
| 2017/03/08 | 1,243 | 1,328 | 1,230 | 1,230 | +17 | +1.4% | 124,200 |
| 2017/03/07 | 1,270 | 1,296 | 1,204 | 1,213 | -33 | -2.6% | 110,700 |
2001～
2050
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
