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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,483.6 | 1,496.2 | 1,483.6 | 1,489.9 | +6.3 | +0.4% | 12,830 |
| 2004/09/10 | 1,489.9 | 1,502.5 | 1,483.6 | 1,483.6 | -22.1 | -1.5% | 9,662 |
| 2004/09/09 | 1,518.3 | 1,524.6 | 1,505.7 | 1,505.7 | -18.9 | -1.2% | 8,395 |
| 2004/09/08 | 1,521.5 | 1,537.2 | 1,521.5 | 1,524.6 | +6.3 | +0.4% | 17,107 |
| 2004/09/07 | 1,568.8 | 1,578.3 | 1,515.2 | 1,518.3 | -50.5 | -3.2% | 17,424 |
| 2004/09/06 | 1,609.8 | 1,609.8 | 1,565.7 | 1,568.8 | -66.3 | -4.1% | 11,880 |
| 2004/09/03 | 1,669.8 | 1,669.8 | 1,635.1 | 1,635.1 | +6.3 | +0.4% | 3,168 |
| 2004/09/02 | 1,657.2 | 1,657.2 | 1,628.8 | 1,628.8 | -18.9 | -1.1% | 3,168 |
| 2004/09/01 | 1,654 | 1,654 | 1,641.4 | 1,647.7 | +6.3 | +0.4% | 3,802 |
| 2004/08/31 | 1,616.2 | 1,641.4 | 1,616.2 | 1,641.4 | ±0 | ±0% | 4,752 |
| 2004/08/30 | 1,669.8 | 1,669.8 | 1,628.8 | 1,641.4 | -12.6 | -0.8% | 792 |
| 2004/08/27 | 1,685.6 | 1,685.6 | 1,625.6 | 1,654 | -31.6 | -1.9% | 950 |
| 2004/08/26 | 1,685.6 | 1,685.6 | 1,685.6 | 1,685.6 | -25.3 | -1.5% | 158 |
| 2004/08/25 | 1,710.9 | 1,710.9 | 1,704.5 | 1,710.9 | +6.4 | +0.4% | 8,712 |
| 2004/08/24 | 1,704.5 | 1,717.2 | 1,701.4 | 1,704.5 | -6.4 | -0.4% | 16,157 |
| 2004/08/23 | 1,691.9 | 1,717.2 | 1,691.9 | 1,710.9 | +37.9 | +2.3% | 9,504 |
| 2004/08/20 | 1,698.2 | 1,698.2 | 1,673 | 1,673 | +12.6 | +0.8% | 1,901 |
| 2004/08/19 | 1,654 | 1,660.4 | 1,654 | 1,660.4 | +6.4 | +0.4% | 4,277 |
| 2004/08/18 | 1,647.7 | 1,654 | 1,644.6 | 1,654 | +6.3 | +0.4% | 2,218 |
| 2004/08/17 | 1,622.5 | 1,660.4 | 1,622.5 | 1,647.7 | +50.5 | +3.2% | 4,910 |
| 2004/08/16 | 1,590.9 | 1,597.2 | 1,590.9 | 1,597.2 | -44.2 | -2.7% | 792 |
| 2004/08/13 | 1,635.1 | 1,641.4 | 1,635.1 | 1,641.4 | -6.3 | -0.4% | 475 |
| 2004/08/12 | 1,647.7 | 1,647.7 | 1,647.7 | 1,647.7 | ±0 | ±0% | 1,109 |
| 2004/08/11 | 1,647.7 | 1,654 | 1,635.1 | 1,647.7 | ±0 | ±0% | 19,166 |
| 2004/08/10 | 1,647.7 | 1,654 | 1,641.4 | 1,647.7 | +6.3 | +0.4% | 13,147 |
| 2004/08/09 | 1,638.3 | 1,647.7 | 1,635.1 | 1,641.4 | -9.5 | -0.6% | 26,770 |
| 2004/08/06 | 1,641.4 | 1,650.9 | 1,641.4 | 1,650.9 | ±0 | ±0% | 10,296 |
| 2004/08/05 | 1,654 | 1,654 | 1,650.9 | 1,650.9 | +66.3 | +4.2% | 1,426 |
| 2004/08/04 | 1,647.7 | 1,647.7 | 1,584.6 | 1,584.6 | -63.1 | -3.8% | 1,742 |
| 2004/08/03 | 1,628.8 | 1,654 | 1,628.8 | 1,647.7 | ±0 | ±0% | 4,594 |
| 2004/08/02 | 1,644.6 | 1,685.6 | 1,641.4 | 1,647.7 | ±0 | ±0% | 19,483 |
| 2004/07/30 | 1,654 | 1,666.7 | 1,647.7 | 1,647.7 | -19 | -1.1% | 5,386 |
| 2004/07/29 | 1,647.7 | 1,666.7 | 1,647.7 | 1,666.7 | +37.9 | +2.3% | 8,870 |
| 2004/07/28 | 1,635.1 | 1,663.5 | 1,603.5 | 1,628.8 | -31.6 | -1.9% | 12,672 |
| 2004/07/27 | 1,647.7 | 1,673 | 1,641.4 | 1,660.4 | -12.6 | -0.8% | 15,048 |
| 2004/07/26 | 1,666.7 | 1,685.6 | 1,647.7 | 1,673 | -6.3 | -0.4% | 6,970 |
| 2004/07/23 | 1,726.6 | 1,729.8 | 1,679.3 | 1,679.3 | -50.5 | -2.9% | 9,662 |
| 2004/07/22 | 1,723.5 | 1,729.8 | 1,641.4 | 1,729.8 | -18.9 | -1.1% | 14,890 |
| 2004/07/21 | 1,695.1 | 1,748.7 | 1,654 | 1,748.7 | -22.1 | -1.2% | 12,355 |
| 2004/07/20 | 1,783.5 | 1,792.9 | 1,767.7 | 1,770.8 | ±0 | ±0% | 18,216 |
| 2004/07/16 | 1,736.1 | 1,770.8 | 1,717.2 | 1,770.8 | +22.1 | +1.3% | 14,731 |
| 2004/07/15 | 1,745.6 | 1,774 | 1,745.6 | 1,748.7 | -25.3 | -1.4% | 6,811 |
| 2004/07/14 | 1,710.9 | 1,774 | 1,710.9 | 1,774 | +63.1 | +3.7% | 31,680 |
| 2004/07/13 | 1,751.9 | 1,751.9 | 1,710.9 | 1,710.9 | -25.2 | -1.5% | 10,454 |
| 2004/07/12 | 1,736.1 | 1,736.1 | 1,704.5 | 1,736.1 | +18.9 | +1.1% | 7,128 |
| 2004/07/09 | 1,704.5 | 1,717.2 | 1,685.6 | 1,717.2 | +12.7 | +0.7% | 5,861 |
| 2004/07/08 | 1,710.9 | 1,717.2 | 1,654 | 1,704.5 | +12.6 | +0.7% | 15,523 |
| 2004/07/07 | 1,657.2 | 1,691.9 | 1,654 | 1,691.9 | -12.6 | -0.7% | 3,802 |
| 2004/07/06 | 1,654 | 1,717.2 | 1,654 | 1,704.5 | ±0 | ±0% | 22,810 |
| 2004/07/05 | 1,641.4 | 1,704.5 | 1,641.4 | 1,704.5 | +41 | +2.5% | 16,474 |
5051～
5100
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
