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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,800 | 3,860 | 3,775 | 3,840 | +30 | +0.8% | 66,000 |
| 2025/08/14 | 3,860 | 3,860 | 3,800 | 3,810 | -20 | -0.5% | 60,400 |
| 2025/08/13 | 3,895 | 3,895 | 3,775 | 3,830 | -30 | -0.8% | 93,400 |
| 2025/08/12 | 3,885 | 3,895 | 3,795 | 3,860 | -5 | -0.1% | 82,700 |
| 2025/08/08 | 3,865 | 3,895 | 3,805 | 3,865 | +15 | +0.4% | 73,000 |
| 2025/08/07 | 3,825 | 3,850 | 3,790 | 3,850 | +15 | +0.4% | 74,200 |
| 2025/08/06 | 3,755 | 3,845 | 3,745 | 3,835 | +100 | +2.7% | 104,100 |
| 2025/08/05 | 3,740 | 3,800 | 3,725 | 3,735 | ±0 | ±0% | 99,200 |
| 2025/08/04 | 3,655 | 3,770 | 3,640 | 3,735 | +30 | +0.8% | 141,800 |
| 2025/08/01 | 3,640 | 3,730 | 3,620 | 3,705 | +105 | +2.9% | 132,900 |
| 2025/07/31 | 3,535 | 3,650 | 3,520 | 3,600 | +50 | +1.4% | 152,400 |
| 2025/07/30 | 3,560 | 3,590 | 3,485 | 3,550 | -5 | -0.1% | 93,800 |
| 2025/07/29 | 3,605 | 3,610 | 3,500 | 3,555 | -30 | -0.8% | 160,600 |
| 2025/07/28 | 3,610 | 3,615 | 3,495 | 3,585 | -50 | -1.4% | 173,000 |
| 2025/07/25 | 3,640 | 3,740 | 3,585 | 3,635 | +15 | +0.4% | 198,200 |
| 2025/07/24 | 3,550 | 3,655 | 3,505 | 3,620 | +55 | +1.5% | 232,300 |
| 2025/07/23 | 3,470 | 3,570 | 3,445 | 3,565 | +165 | +4.9% | 239,400 |
| 2025/07/22 | 3,410 | 3,450 | 3,335 | 3,400 | +55 | +1.6% | 181,600 |
| 2025/07/18 | 3,250 | 3,350 | 3,245 | 3,345 | +135 | +4.2% | 176,100 |
| 2025/07/17 | 3,110 | 3,220 | 3,075 | 3,210 | +135 | +4.4% | 152,800 |
| 2025/07/16 | 3,085 | 3,105 | 3,045 | 3,075 | +20 | +0.7% | 88,600 |
| 2025/07/15 | 3,130 | 3,135 | 3,030 | 3,055 | -45 | -1.5% | 110,900 |
| 2025/07/14 | 3,070 | 3,195 | 3,015 | 3,100 | +180 | +6.2% | 368,100 |
| 2025/07/11 | 2,896 | 2,960 | 2,895 | 2,920 | +25 | +0.9% | 111,400 |
| 2025/07/10 | 2,893 | 2,915 | 2,846 | 2,895 | +1 | ±0% | 102,800 |
| 2025/07/09 | 2,876 | 2,894 | 2,851 | 2,894 | +30 | +1% | 61,700 |
| 2025/07/08 | 2,820 | 2,879 | 2,813 | 2,864 | +31 | +1.1% | 66,600 |
| 2025/07/07 | 2,810 | 2,882 | 2,800 | 2,833 | +33 | +1.2% | 115,400 |
| 2025/07/04 | 2,691 | 2,827 | 2,691 | 2,800 | +112 | +4.2% | 189,100 |
| 2025/07/03 | 2,661 | 2,694 | 2,638 | 2,688 | -9 | -0.3% | 73,600 |
| 2025/07/02 | 2,700 | 2,743 | 2,671 | 2,697 | -18 | -0.7% | 85,100 |
| 2025/07/01 | 2,724 | 2,739 | 2,706 | 2,715 | -9 | -0.3% | 55,500 |
| 2025/06/30 | 2,760 | 2,760 | 2,721 | 2,724 | -27 | -1% | 58,800 |
| 2025/06/27 | 2,742 | 2,755 | 2,721 | 2,751 | +21 | +0.8% | 57,900 |
| 2025/06/26 | 2,724 | 2,759 | 2,692 | 2,730 | +20 | +0.7% | 56,400 |
| 2025/06/25 | 2,647 | 2,710 | 2,605 | 2,710 | +51 | +1.9% | 77,700 |
| 2025/06/24 | 2,755 | 2,755 | 2,654 | 2,659 | -91 | -3.3% | 68,800 |
| 2025/06/23 | 2,720 | 2,750 | 2,701 | 2,750 | +13 | +0.5% | 51,700 |
| 2025/06/20 | 2,772 | 2,772 | 2,722 | 2,737 | -7 | -0.3% | 48,600 |
| 2025/06/19 | 2,748 | 2,773 | 2,734 | 2,744 | +19 | +0.7% | 46,600 |
| 2025/06/18 | 2,720 | 2,757 | 2,710 | 2,725 | -7 | -0.3% | 48,100 |
| 2025/06/17 | 2,647 | 2,801 | 2,646 | 2,732 | +131 | +5% | 177,500 |
| 2025/06/16 | 2,596 | 2,608 | 2,575 | 2,601 | +16 | +0.6% | 29,800 |
| 2025/06/13 | 2,599 | 2,615 | 2,572 | 2,585 | -14 | -0.5% | 41,700 |
| 2025/06/12 | 2,629 | 2,629 | 2,570 | 2,599 | -30 | -1.1% | 33,900 |
| 2025/06/11 | 2,611 | 2,630 | 2,593 | 2,629 | +10 | +0.4% | 28,600 |
| 2025/06/10 | 2,640 | 2,643 | 2,611 | 2,619 | -11 | -0.4% | 31,700 |
| 2025/06/09 | 2,635 | 2,657 | 2,612 | 2,630 | -3 | -0.1% | 47,200 |
| 2025/06/06 | 2,626 | 2,694 | 2,626 | 2,633 | -12 | -0.5% | 38,700 |
| 2025/06/05 | 2,653 | 2,685 | 2,633 | 2,645 | -7 | -0.3% | 53,400 |
1～
50
件表示中 / 5760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 | 384,000円 | +5.7% | +65.7% | 0.39% | 30.38倍 | 11.55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 |
| ストライク | 412,500円 | +23.0% | +24.1% | 4.36% | 14.07倍 | 4.29倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＴＲＥＨＤ | 148,100円 | +2.2% | -18.6% | 3.38% | 5.88倍 | 0.99倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| アンビス | 77,200円 | +26.3% | -21.7% | 0.52% | 12.97倍 | 2.14倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| 応用地 | 303,000円 | +1.2% | -4.1% | 2.84% | 20.92倍 | 0.91倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
