イオンファンタジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 2,961 | 2,962 | 2,896 | 2,896 | -65 | -2.2% | 67,800 |
| 2025/11/28 | 2,942 | 2,996 | 2,913 | 2,961 | +19 | +0.6% | 107,600 |
| 2025/11/27 | 2,938 | 2,962 | 2,927 | 2,942 | +23 | +0.8% | 56,400 |
| 2025/11/26 | 2,868 | 2,922 | 2,856 | 2,919 | +69 | +2.4% | 58,500 |
| 2025/11/25 | 2,880 | 2,892 | 2,841 | 2,850 | -33 | -1.1% | 57,000 |
| 2025/11/21 | 2,801 | 2,889 | 2,801 | 2,883 | +61 | +2.2% | 69,800 |
| 2025/11/20 | 2,875 | 2,883 | 2,809 | 2,822 | -44 | -1.5% | 81,000 |
| 2025/11/19 | 2,872 | 2,890 | 2,835 | 2,866 | -6 | -0.2% | 66,500 |
| 2025/11/18 | 2,880 | 2,912 | 2,851 | 2,872 | -12 | -0.4% | 68,600 |
| 2025/11/17 | 2,867 | 2,884 | 2,831 | 2,884 | +9 | +0.3% | 59,900 |
| 2025/11/14 | 2,896 | 2,915 | 2,851 | 2,875 | -27 | -0.9% | 54,600 |
| 2025/11/13 | 2,952 | 2,958 | 2,893 | 2,902 | -22 | -0.8% | 58,800 |
| 2025/11/12 | 2,929 | 2,980 | 2,908 | 2,924 | ±0 | ±0% | 112,000 |
| 2025/11/11 | 2,940 | 2,940 | 2,909 | 2,924 | -4 | -0.1% | 64,400 |
| 2025/11/10 | 2,872 | 2,945 | 2,857 | 2,928 | +96 | +3.4% | 127,200 |
| 2025/11/07 | 2,824 | 2,846 | 2,805 | 2,832 | +8 | +0.3% | 65,500 |
| 2025/11/06 | 2,780 | 2,844 | 2,769 | 2,824 | +48 | +1.7% | 126,200 |
| 2025/11/05 | 2,771 | 2,797 | 2,732 | 2,776 | +5 | +0.2% | 94,400 |
| 2025/11/04 | 2,799 | 2,800 | 2,751 | 2,771 | -18 | -0.6% | 66,400 |
| 2025/10/31 | 2,745 | 2,795 | 2,745 | 2,789 | +58 | +2.1% | 81,600 |
| 2025/10/30 | 2,740 | 2,767 | 2,730 | 2,731 | -9 | -0.3% | 87,000 |
| 2025/10/29 | 2,801 | 2,823 | 2,740 | 2,740 | -85 | -3% | 111,200 |
| 2025/10/28 | 2,904 | 2,905 | 2,821 | 2,825 | -90 | -3.1% | 129,600 |
| 2025/10/27 | 2,928 | 2,948 | 2,906 | 2,915 | -19 | -0.6% | 108,800 |
| 2025/10/24 | 2,995 | 2,995 | 2,925 | 2,934 | -58 | -1.9% | 149,600 |
| 2025/10/23 | 3,020 | 3,045 | 2,979 | 2,992 | -43 | -1.4% | 101,300 |
| 2025/10/22 | 3,000 | 3,080 | 3,000 | 3,035 | +40 | +1.3% | 90,800 |
| 2025/10/21 | 2,998 | 3,060 | 2,975 | 2,995 | +26 | +0.9% | 140,700 |
| 2025/10/20 | 2,980 | 3,015 | 2,961 | 2,969 | +19 | +0.6% | 74,900 |
| 2025/10/17 | 2,950 | 3,010 | 2,934 | 2,950 | -31 | -1% | 107,700 |
| 2025/10/16 | 3,115 | 3,125 | 2,953 | 2,981 | -129 | -4.1% | 277,100 |
| 2025/10/15 | 3,275 | 3,275 | 3,100 | 3,110 | -350 | -10.1% | 322,100 |
| 2025/10/14 | 3,455 | 3,500 | 3,435 | 3,460 | -40 | -1.1% | 121,000 |
| 2025/10/10 | 3,500 | 3,530 | 3,495 | 3,500 | -20 | -0.6% | 37,700 |
| 2025/10/09 | 3,500 | 3,540 | 3,500 | 3,520 | +5 | +0.1% | 34,100 |
| 2025/10/08 | 3,595 | 3,600 | 3,515 | 3,515 | -65 | -1.8% | 27,900 |
| 2025/10/07 | 3,625 | 3,625 | 3,565 | 3,580 | -40 | -1.1% | 38,400 |
| 2025/10/06 | 3,635 | 3,635 | 3,550 | 3,620 | +75 | +2.1% | 43,600 |
| 2025/10/03 | 3,510 | 3,545 | 3,510 | 3,545 | +40 | +1.1% | 28,600 |
| 2025/10/02 | 3,585 | 3,585 | 3,500 | 3,505 | -65 | -1.8% | 62,700 |
| 2025/10/01 | 3,595 | 3,605 | 3,560 | 3,570 | -70 | -1.9% | 46,600 |
| 2025/09/30 | 3,620 | 3,645 | 3,590 | 3,640 | ±0 | ±0% | 45,300 |
| 2025/09/29 | 3,755 | 3,755 | 3,595 | 3,640 | -105 | -2.8% | 54,400 |
| 2025/09/26 | 3,730 | 3,755 | 3,710 | 3,745 | +25 | +0.7% | 35,500 |
| 2025/09/25 | 3,695 | 3,720 | 3,660 | 3,720 | +25 | +0.7% | 35,400 |
| 2025/09/24 | 3,675 | 3,695 | 3,640 | 3,695 | +25 | +0.7% | 25,800 |
| 2025/09/22 | 3,685 | 3,695 | 3,635 | 3,670 | -5 | -0.1% | 26,700 |
| 2025/09/19 | 3,680 | 3,700 | 3,630 | 3,675 | -15 | -0.4% | 72,000 |
| 2025/09/18 | 3,735 | 3,745 | 3,655 | 3,690 | -80 | -2.1% | 40,300 |
| 2025/09/17 | 3,740 | 3,770 | 3,660 | 3,770 | +55 | +1.5% | 47,700 |
1～
50
件表示中 / 5831件
類似銘柄と比較する
現在ご覧いただいている「ファンタジー」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 |
|---|---|---|---|---|---|---|---|---|
| ファンタジー | 289,600円 | +5.7% | +65.7% | 0.52% | 22.91倍 | 6.89倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＪＰＨＤ | 66,100円 | +2.6% | +3.6% | 1.82% | 14.43倍 | 2.78倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| コンヴァノ | 11,400円 | +361.3% | +999.9% | 0.00% | 14.81倍 | 4.38倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。投資・Ｍ＆Ａ仲介や暗号資産事業に進出 |
| クラシル | 134,500円 | +30.8% | +28.8% | 0.00% | 24.71倍 | 4.82倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| アルプス技 | 272,400円 | +5.7% | +3.5% | 3.45% | 14.44倍 | 2.82倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
