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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,540.4 | 1,572 | 1,540.4 | 1,572 | +34.8 | +2.3% | 96,624 |
| 2004/11/26 | 1,540.4 | 1,546.7 | 1,530.9 | 1,537.2 | -3.2 | -0.2% | 76,032 |
| 2004/11/25 | 1,534.1 | 1,540.4 | 1,515.2 | 1,540.4 | -75.8 | -4.7% | 84,586 |
| 2004/11/24 | 1,641.4 | 1,641.4 | 1,603.5 | 1,616.2 | -28.4 | -1.7% | 17,107 |
| 2004/11/22 | 1,647.7 | 1,647.7 | 1,616.2 | 1,644.6 | +9.5 | +0.6% | 24,552 |
| 2004/11/19 | 1,590.9 | 1,635.1 | 1,581.4 | 1,635.1 | +22.1 | +1.4% | 32,472 |
| 2004/11/18 | 1,609.8 | 1,638.3 | 1,609.8 | 1,613 | +3.2 | +0.2% | 4,277 |
| 2004/11/17 | 1,581.4 | 1,616.2 | 1,581.4 | 1,609.8 | +18.9 | +1.2% | 8,554 |
| 2004/11/16 | 1,619.3 | 1,641.4 | 1,587.8 | 1,590.9 | +22.1 | +1.4% | 10,138 |
| 2004/11/15 | 1,597.2 | 1,597.2 | 1,565.7 | 1,568.8 | -56.8 | -3.5% | 35,165 |
| 2004/11/12 | 1,679.3 | 1,682.4 | 1,590.9 | 1,625.6 | -53.7 | -3.2% | 7,920 |
| 2004/11/11 | 1,641.4 | 1,691.9 | 1,641.4 | 1,679.3 | ±0 | ±0% | 475 |
| 2004/11/10 | 1,704.5 | 1,710.9 | 1,679.3 | 1,679.3 | -25.2 | -1.5% | 7,920 |
| 2004/11/09 | 1,698.2 | 1,704.5 | 1,660.4 | 1,704.5 | +3.1 | +0.2% | 15,365 |
| 2004/11/08 | 1,704.5 | 1,704.5 | 1,701.4 | 1,701.4 | -3.1 | -0.2% | 3,168 |
| 2004/11/05 | 1,717.2 | 1,717.2 | 1,676.1 | 1,704.5 | +28.4 | +1.7% | 3,643 |
| 2004/11/04 | 1,676.1 | 1,676.1 | 1,676.1 | 1,676.1 | +22.1 | +1.3% | 9,187 |
| 2004/11/02 | 1,704.5 | 1,704.5 | 1,654 | 1,654 | -56.9 | -3.3% | 2,059 |
| 2004/11/01 | 1,723.5 | 1,723.5 | 1,704.5 | 1,710.9 | -6.3 | -0.4% | 1,584 |
| 2004/10/29 | 1,729.8 | 1,729.8 | 1,717.2 | 1,717.2 | -6.3 | -0.4% | 792 |
| 2004/10/28 | 1,704.5 | 1,723.5 | 1,704.5 | 1,723.5 | +22.1 | +1.3% | 6,494 |
| 2004/10/27 | 1,701.4 | 1,701.4 | 1,701.4 | 1,701.4 | +9.5 | +0.6% | 2,059 |
| 2004/10/26 | 1,673 | 1,691.9 | 1,673 | 1,691.9 | +12.6 | +0.8% | 1,901 |
| 2004/10/25 | 1,635.1 | 1,679.3 | 1,628.8 | 1,679.3 | -56.8 | -3.3% | 2,376 |
| 2004/10/22 | 1,704.5 | 1,736.1 | 1,704.5 | 1,736.1 | -19 | -1.1% | 950 |
| 2004/10/21 | 1,767.7 | 1,767.7 | 1,755.1 | 1,755.1 | -25.2 | -1.4% | 317 |
| 2004/10/20 | 1,736.1 | 1,780.3 | 1,729.8 | 1,780.3 | +60 | +3.5% | 37,699 |
| 2004/10/19 | 1,688.8 | 1,736.1 | 1,688.8 | 1,720.3 | +47.3 | +2.8% | 12,197 |
| 2004/10/18 | 1,673 | 1,673 | 1,660.4 | 1,673 | +12.6 | +0.8% | 2,059 |
| 2004/10/15 | 1,673 | 1,673 | 1,654 | 1,660.4 | -12.6 | -0.8% | 2,693 |
| 2004/10/14 | 1,685.6 | 1,691.9 | 1,673 | 1,673 | -12.6 | -0.7% | 3,485 |
| 2004/10/13 | 1,682.4 | 1,691.9 | 1,682.4 | 1,685.6 | -12.6 | -0.7% | 1,901 |
| 2004/10/12 | 1,673 | 1,704.5 | 1,673 | 1,698.2 | -3.2 | -0.2% | 7,920 |
| 2004/10/08 | 1,698.2 | 1,704.5 | 1,695.1 | 1,701.4 | ±0 | ±0% | 11,880 |
| 2004/10/07 | 1,691.9 | 1,704.5 | 1,691.9 | 1,701.4 | +3.2 | +0.2% | 18,850 |
| 2004/10/06 | 1,660.4 | 1,698.2 | 1,647.7 | 1,698.2 | -3.2 | -0.2% | 8,870 |
| 2004/10/05 | 1,688.8 | 1,704.5 | 1,685.6 | 1,701.4 | +9.5 | +0.6% | 6,970 |
| 2004/10/04 | 1,673 | 1,691.9 | 1,647.7 | 1,691.9 | +56.8 | +3.5% | 8,395 |
| 2004/10/01 | 1,641.4 | 1,641.4 | 1,609.8 | 1,635.1 | -6.3 | -0.4% | 7,920 |
| 2004/09/30 | 1,597.2 | 1,641.4 | 1,597.2 | 1,641.4 | +50.5 | +3.2% | 7,128 |
| 2004/09/29 | 1,562.5 | 1,590.9 | 1,562.5 | 1,590.9 | +44.2 | +2.9% | 5,386 |
| 2004/09/28 | 1,537.2 | 1,559.3 | 1,534.1 | 1,546.7 | +6.3 | +0.4% | 12,989 |
| 2004/09/27 | 1,515.2 | 1,546.7 | 1,515.2 | 1,540.4 | +28.4 | +1.9% | 8,870 |
| 2004/09/24 | 1,546.7 | 1,546.7 | 1,502.5 | 1,512 | -9.5 | -0.6% | 2,534 |
| 2004/09/22 | 1,553 | 1,553 | 1,521.5 | 1,521.5 | -31.5 | -2% | 1,742 |
| 2004/09/21 | 1,568.8 | 1,568.8 | 1,534.1 | 1,553 | +34.7 | +2.3% | 6,970 |
| 2004/09/17 | 1,521.5 | 1,521.5 | 1,515.2 | 1,518.3 | -3.2 | -0.2% | 2,851 |
| 2004/09/16 | 1,527.8 | 1,537.2 | 1,508.8 | 1,521.5 | -9.4 | -0.6% | 9,187 |
| 2004/09/15 | 1,515.2 | 1,530.9 | 1,489.9 | 1,530.9 | +9.4 | +0.6% | 19,325 |
| 2004/09/14 | 1,489.9 | 1,553 | 1,489.9 | 1,521.5 | +31.6 | +2.1% | 29,621 |
5001～
5050
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
