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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,859.2 | 1,893.9 | 1,859.2 | 1,878.2 | -6.3 | -0.3% | 68,112 |
| 2005/02/10 | 1,862.4 | 1,887.6 | 1,856.1 | 1,884.5 | +22.1 | +1.2% | 75,398 |
| 2005/02/09 | 1,862.4 | 1,868.7 | 1,852.9 | 1,862.4 | +3.2 | +0.2% | 74,606 |
| 2005/02/08 | 1,834 | 1,859.2 | 1,824.5 | 1,859.2 | +28.4 | +1.6% | 105,653 |
| 2005/02/07 | 1,808.7 | 1,830.8 | 1,808.7 | 1,830.8 | -3.2 | -0.2% | 62,093 |
| 2005/02/04 | 1,834 | 1,834 | 1,821.3 | 1,834 | ±0 | ±0% | 60,192 |
| 2005/02/03 | 1,830.8 | 1,834 | 1,818.2 | 1,834 | ±0 | ±0% | 63,518 |
| 2005/02/02 | 1,830.8 | 1,834 | 1,824.5 | 1,834 | +3.2 | +0.2% | 97,891 |
| 2005/02/01 | 1,827.7 | 1,846.6 | 1,824.5 | 1,830.8 | +3.1 | +0.2% | 268,171 |
| 2005/01/31 | 1,811.9 | 1,830.8 | 1,748.7 | 1,827.7 | +6.4 | +0.4% | 435,283 |
| 2005/01/28 | 1,830.8 | 1,843.4 | 1,821.3 | 1,821.3 | -19 | -1% | 117,533 |
| 2005/01/27 | 1,830.8 | 1,840.3 | 1,824.5 | 1,840.3 | +15.8 | +0.9% | 64,152 |
| 2005/01/26 | 1,859.2 | 1,859.2 | 1,808.7 | 1,824.5 | -34.7 | -1.9% | 58,608 |
| 2005/01/25 | 1,824.5 | 1,862.4 | 1,811.9 | 1,859.2 | +34.7 | +1.9% | 150,005 |
| 2005/01/24 | 1,824.5 | 1,837.1 | 1,802.4 | 1,824.5 | +18.9 | +1% | 184,536 |
| 2005/01/21 | 1,748.7 | 1,815 | 1,720.3 | 1,805.6 | +6.4 | +0.4% | 306,662 |
| 2005/01/20 | 1,821.3 | 1,821.3 | 1,786.6 | 1,799.2 | -31.6 | -1.7% | 142,877 |
| 2005/01/19 | 1,875 | 1,881.3 | 1,811.9 | 1,830.8 | +56.8 | +3.2% | 235,382 |
| 2005/01/18 | 1,755.1 | 1,786.6 | 1,742.4 | 1,774 | +18.9 | +1.1% | 103,118 |
| 2005/01/17 | 1,726.6 | 1,755.1 | 1,717.2 | 1,755.1 | +50.6 | +3% | 138,600 |
| 2005/01/14 | 1,663.5 | 1,710.9 | 1,660.4 | 1,704.5 | +41 | +2.5% | 144,144 |
| 2005/01/13 | 1,657.2 | 1,666.7 | 1,644.6 | 1,663.5 | +6.3 | +0.4% | 49,421 |
| 2005/01/12 | 1,673 | 1,673 | 1,647.7 | 1,657.2 | -15.8 | -0.9% | 53,539 |
| 2005/01/11 | 1,701.4 | 1,704.5 | 1,666.7 | 1,673 | -6.3 | -0.4% | 53,381 |
| 2005/01/07 | 1,695.1 | 1,698.2 | 1,654 | 1,679.3 | +6.3 | +0.4% | 75,874 |
| 2005/01/06 | 1,631.9 | 1,707.7 | 1,613 | 1,673 | +44.2 | +2.7% | 114,682 |
| 2005/01/05 | 1,587.8 | 1,635.1 | 1,578.3 | 1,628.8 | +41 | +2.6% | 78,091 |
| 2005/01/04 | 1,590.9 | 1,594.1 | 1,581.4 | 1,587.8 | +22.1 | +1.4% | 27,403 |
| 2004/12/30 | 1,572 | 1,578.3 | 1,565.7 | 1,565.7 | -12.6 | -0.8% | 24,235 |
| 2004/12/29 | 1,578.3 | 1,578.3 | 1,562.5 | 1,578.3 | ±0 | ±0% | 31,838 |
| 2004/12/28 | 1,568.8 | 1,578.3 | 1,546.7 | 1,578.3 | +25.3 | +1.6% | 29,146 |
| 2004/12/27 | 1,584.6 | 1,590.9 | 1,530.9 | 1,553 | -34.8 | -2.2% | 51,480 |
| 2004/12/24 | 1,597.2 | 1,606.7 | 1,584.6 | 1,587.8 | -9.4 | -0.6% | 28,829 |
| 2004/12/22 | 1,584.6 | 1,606.7 | 1,581.4 | 1,597.2 | +6.3 | +0.4% | 77,616 |
| 2004/12/21 | 1,565.7 | 1,590.9 | 1,559.3 | 1,590.9 | +31.6 | +2% | 85,378 |
| 2004/12/20 | 1,559.3 | 1,581.4 | 1,546.7 | 1,559.3 | +25.2 | +1.6% | 66,211 |
| 2004/12/17 | 1,537.2 | 1,540.4 | 1,527.8 | 1,534.1 | +12.6 | +0.8% | 31,046 |
| 2004/12/16 | 1,537.2 | 1,537.2 | 1,518.3 | 1,521.5 | -15.7 | -1% | 13,464 |
| 2004/12/15 | 1,512 | 1,537.2 | 1,502.5 | 1,537.2 | +41 | +2.7% | 9,187 |
| 2004/12/14 | 1,505.7 | 1,505.7 | 1,493.1 | 1,496.2 | -22.1 | -1.5% | 8,237 |
| 2004/12/13 | 1,493.1 | 1,518.3 | 1,493.1 | 1,518.3 | +6.3 | +0.4% | 13,939 |
| 2004/12/10 | 1,521.5 | 1,521.5 | 1,502.5 | 1,512 | -12.6 | -0.8% | 25,344 |
| 2004/12/09 | 1,524.6 | 1,524.6 | 1,515.2 | 1,524.6 | ±0 | ±0% | 9,346 |
| 2004/12/08 | 1,515.2 | 1,530.9 | 1,515.2 | 1,524.6 | +6.3 | +0.4% | 19,800 |
| 2004/12/07 | 1,524.6 | 1,534.1 | 1,518.3 | 1,518.3 | -3.2 | -0.2% | 7,920 |
| 2004/12/06 | 1,521.5 | 1,540.4 | 1,518.3 | 1,521.5 | -3.1 | -0.2% | 40,075 |
| 2004/12/03 | 1,540.4 | 1,540.4 | 1,521.5 | 1,524.6 | -12.6 | -0.8% | 32,630 |
| 2004/12/02 | 1,546.7 | 1,546.7 | 1,534.1 | 1,537.2 | ±0 | ±0% | 20,909 |
| 2004/12/01 | 1,537.2 | 1,537.2 | 1,521.5 | 1,537.2 | +6.3 | +0.4% | 13,622 |
| 2004/11/30 | 1,543.6 | 1,543.6 | 1,530.9 | 1,530.9 | -41.1 | -2.6% | 19,166 |
4951～
5000
件表示中 / 5689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 | 241,400円 | +5.7% | +65.7% | 0.62% | 19.10倍 | 7.26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 |
| 丹青社 | 102,700円 | +6.7% | +14.7% | 5.84% | 11.00倍 | 1.45倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| トライト | 47,800円 | +12.6% | +31.8% | 2.51% | 12.92倍 | 1.72倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| エラン | 76,500円 | +24.2% | +33.7% | 1.96% | 14.97倍 | 3.70倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
