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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 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 |
| 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 |
5051～
5100
件表示中 / 5764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 | 377,000円 | +5.7% | +65.7% | 0.40% | 29.83倍 | 11.33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 |
| トーカイ | 220,800円 | +5.6% | -2.8% | 3.08% | 13.58倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| 弁護士コム | 328,500円 | +14.4% | +42.3% | 0.00% | 61.84倍 | 13.79倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 298,400円 | +1.2% | -4.1% | 2.88% | 20.60倍 | 0.90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 |
| カーブスＨＤ | 78,900円 | +7.2% | +14.2% | 2.15% | 18.16倍 | 3.58倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
