ｆａｎｔａｓｉｓｔａ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 41 | 41 | 39 | 39 | -3 | -7.1% | 672,700 |
| 2024/05/14 | 41 | 42 | 41 | 42 | +1 | +2.4% | 287,200 |
| 2024/05/13 | 40 | 41 | 40 | 41 | +1 | +2.5% | 197,700 |
| 2024/05/10 | 41 | 42 | 40 | 40 | -1 | -2.4% | 161,500 |
| 2024/05/09 | 41 | 42 | 41 | 41 | -1 | -2.4% | 206,100 |
| 2024/05/08 | 42 | 42 | 41 | 42 | +1 | +2.4% | 126,200 |
| 2024/05/07 | 41 | 42 | 40 | 41 | ±0 | ±0% | 358,500 |
| 2024/05/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 99,800 |
| 2024/05/01 | 40 | 41 | 40 | 41 | +1 | +2.5% | 105,200 |
| 2024/04/30 | 42 | 42 | 39 | 40 | -1 | -2.4% | 1,110,400 |
| 2024/04/26 | 41 | 42 | 40 | 41 | ±0 | ±0% | 509,100 |
| 2024/04/25 | 41 | 42 | 40 | 41 | ±0 | ±0% | 383,800 |
| 2024/04/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 254,900 |
| 2024/04/23 | 41 | 42 | 41 | 41 | -1 | -2.4% | 111,100 |
| 2024/04/22 | 40 | 42 | 40 | 42 | +1 | +2.4% | 646,700 |
| 2024/04/19 | 42 | 43 | 40 | 41 | -1 | -2.4% | 1,508,400 |
| 2024/04/18 | 42 | 43 | 42 | 42 | ±0 | ±0% | 209,700 |
| 2024/04/17 | 42 | 43 | 42 | 42 | -1 | -2.3% | 94,600 |
| 2024/04/16 | 44 | 44 | 41 | 43 | -2 | -4.4% | 1,200,900 |
| 2024/04/15 | 45 | 45 | 43 | 45 | ±0 | ±0% | 468,600 |
| 2024/04/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 58,400 |
| 2024/04/11 | 44 | 46 | 44 | 45 | ±0 | ±0% | 310,200 |
| 2024/04/10 | 45 | 45 | 44 | 45 | -1 | -2.2% | 157,800 |
| 2024/04/09 | 44 | 46 | 44 | 46 | +1 | +2.2% | 646,700 |
| 2024/04/08 | 45 | 45 | 43 | 45 | ±0 | ±0% | 238,000 |
| 2024/04/05 | 43 | 45 | 43 | 45 | +1 | +2.3% | 548,200 |
| 2024/04/04 | 44 | 45 | 43 | 44 | -1 | -2.2% | 513,800 |
| 2024/04/03 | 44 | 46 | 44 | 45 | ±0 | ±0% | 230,500 |
| 2024/04/02 | 45 | 46 | 44 | 45 | ±0 | ±0% | 492,800 |
| 2024/04/01 | 46 | 47 | 45 | 45 | -1 | -2.2% | 447,500 |
| 2024/03/29 | 45 | 46 | 44 | 46 | +1 | +2.2% | 515,200 |
| 2024/03/28 | 44 | 45 | 44 | 45 | +1 | +2.3% | 314,200 |
| 2024/03/27 | 44 | 45 | 43 | 44 | -1 | -2.2% | 949,300 |
| 2024/03/26 | 46 | 46 | 45 | 45 | -1 | -2.2% | 252,900 |
| 2024/03/25 | 45 | 47 | 45 | 46 | +1 | +2.2% | 952,300 |
| 2024/03/22 | 44 | 46 | 44 | 45 | ±0 | ±0% | 441,000 |
| 2024/03/21 | 44 | 45 | 44 | 45 | ±0 | ±0% | 381,900 |
| 2024/03/19 | 44 | 45 | 43 | 45 | +1 | +2.3% | 565,400 |
| 2024/03/18 | 43 | 46 | 42 | 44 | +2 | +4.8% | 1,667,300 |
| 2024/03/15 | 44 | 44 | 42 | 42 | ±0 | ±0% | 607,700 |
| 2024/03/14 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,023,300 |
| 2024/03/13 | 43 | 43 | 41 | 41 | -2 | -4.7% | 949,300 |
| 2024/03/12 | 43 | 43 | 41 | 43 | ±0 | ±0% | 1,045,800 |
| 2024/03/11 | 47 | 47 | 42 | 43 | -3 | -6.5% | 2,419,700 |
| 2024/03/08 | 41 | 48 | 40 | 46 | +6 | +15% | 9,292,900 |
| 2024/03/07 | 41 | 41 | 39 | 40 | -1 | -2.4% | 537,400 |
| 2024/03/06 | 40 | 41 | 39 | 41 | +1 | +2.5% | 840,900 |
| 2024/03/05 | 41 | 41 | 39 | 40 | -1 | -2.4% | 875,900 |
| 2024/03/04 | 42 | 42 | 40 | 41 | -1 | -2.4% | 689,500 |
| 2024/03/01 | 41 | 42 | 41 | 42 | ±0 | ±0% | 441,100 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ｆａｎｔａｓｉｓ」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 |
|---|---|---|---|---|---|---|---|---|
| ｆａｎｔａｓｉｓ | 3,900円 | +19.6% | -0.3% | 0.00% | 6.63倍 | 1.05倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| ランビジネス | 25,700円 | +140.8% | - | 2.33% | - | 0.27倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| ランディックス | 242,000円 | +17.4% | +37.6% | 3.10% | 6.47倍 | 0.96倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アンビション | 95,400円 | +4.2% | +13.2% | 2.62% | 5.94倍 | 1.31倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| グロームＨＤ | 69,700円 | -29.3% | - | 0.00% | - | 0.82倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
市場注目の銘柄
チャート関連のコラム
