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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,663.5 | 1,663.5 | 1,654 | 1,663.5 | -9.5 | -0.6% | 6,653 |
| 2004/07/01 | 1,666.7 | 1,673 | 1,641.4 | 1,673 | +31.6 | +1.9% | 23,760 |
| 2004/06/30 | 1,673 | 1,679.3 | 1,641.4 | 1,641.4 | -19 | -1.1% | 27,720 |
| 2004/06/29 | 1,657.2 | 1,673 | 1,641.4 | 1,660.4 | -44.1 | -2.6% | 6,178 |
| 2004/06/28 | 1,654 | 1,704.5 | 1,635.1 | 1,704.5 | +63.1 | +3.8% | 28,829 |
| 2004/06/25 | 1,641.4 | 1,654 | 1,628.8 | 1,641.4 | -12.6 | -0.8% | 12,830 |
| 2004/06/24 | 1,609.8 | 1,654 | 1,609.8 | 1,654 | +53.6 | +3.3% | 52,114 |
| 2004/06/23 | 1,578.3 | 1,616.2 | 1,578.3 | 1,600.4 | +22.1 | +1.4% | 28,195 |
| 2004/06/22 | 1,590.9 | 1,590.9 | 1,578.3 | 1,578.3 | +6.3 | +0.4% | 15,365 |
| 2004/06/21 | 1,578.3 | 1,597.2 | 1,565.7 | 1,572 | +56.8 | +3.7% | 31,997 |
| 2004/06/18 | 1,521.5 | 1,546.7 | 1,508.8 | 1,515.2 | +37.9 | +2.6% | 79,992 |
| 2004/06/17 | 1,483.6 | 1,483.6 | 1,464.6 | 1,477.3 | +19 | +1.3% | 11,246 |
| 2004/06/16 | 1,452 | 1,464.6 | 1,452 | 1,458.3 | +6.3 | +0.4% | 10,613 |
| 2004/06/15 | 1,461.5 | 1,464.6 | 1,452 | 1,452 | -12.6 | -0.9% | 5,386 |
| 2004/06/14 | 1,464.6 | 1,464.6 | 1,445.7 | 1,464.6 | +6.3 | +0.4% | 5,386 |
| 2004/06/11 | 1,464.6 | 1,471 | 1,458.3 | 1,458.3 | -6.3 | -0.4% | 4,435 |
| 2004/06/10 | 1,471 | 1,471 | 1,458.3 | 1,464.6 | -19 | -1.3% | 3,485 |
| 2004/06/09 | 1,471 | 1,483.6 | 1,471 | 1,483.6 | ±0 | ±0% | 2,534 |
| 2004/06/08 | 1,483.6 | 1,483.6 | 1,467.8 | 1,483.6 | +12.6 | +0.9% | 5,861 |
| 2004/06/07 | 1,452 | 1,477.3 | 1,445.7 | 1,471 | +19 | +1.3% | 6,019 |
| 2004/06/04 | 1,467.8 | 1,471 | 1,452 | 1,452 | ±0 | ±0% | 3,010 |
| 2004/06/03 | 1,471 | 1,471 | 1,452 | 1,452 | -12.6 | -0.9% | 2,534 |
| 2004/06/02 | 1,458.3 | 1,483.6 | 1,452 | 1,464.6 | ±0 | ±0% | 4,118 |
| 2004/06/01 | 1,464.6 | 1,483.6 | 1,464.6 | 1,464.6 | -25.3 | -1.7% | 1,901 |
| 2004/05/31 | 1,496.2 | 1,515.2 | 1,486.7 | 1,489.9 | ±0 | ±0% | 16,474 |
| 2004/05/28 | 1,515.2 | 1,524.6 | 1,489.9 | 1,489.9 | -6.3 | -0.4% | 20,592 |
| 2004/05/27 | 1,530.9 | 1,546.7 | 1,496.2 | 1,496.2 | -50.5 | -3.3% | 22,968 |
| 2004/05/26 | 1,546.7 | 1,546.7 | 1,546.7 | 1,546.7 | -31.6 | -2% | 5,861 |
| 2004/05/25 | 1,578.3 | 1,578.3 | 1,578.3 | 1,578.3 | ±0 | ±0% | 4,910 |
| 2004/05/24 | 1,581.4 | 1,584.6 | 1,578.3 | 1,578.3 | ±0 | ±0% | 1,267 |
| 2004/05/21 | 1,575.1 | 1,578.3 | 1,575.1 | 1,578.3 | +94.7 | +6.4% | 1,426 |
| 2004/05/20 | 1,568.8 | 1,597.2 | 1,483.6 | 1,483.6 | -63.1 | -4.1% | 4,752 |
| 2004/05/19 | 1,568.8 | 1,568.8 | 1,518.3 | 1,546.7 | +37.9 | +2.5% | 1,584 |
| 2004/05/18 | 1,515.2 | 1,515.2 | 1,483.6 | 1,508.8 | +25.2 | +1.7% | 8,395 |
| 2004/05/17 | 1,483.6 | 1,515.2 | 1,483.6 | 1,483.6 | ±0 | ±0% | 5,861 |
| 2004/05/14 | 1,515.2 | 1,527.8 | 1,483.6 | 1,483.6 | -31.6 | -2.1% | 12,672 |
| 2004/05/13 | 1,546.7 | 1,597.2 | 1,496.2 | 1,515.2 | -18.9 | -1.2% | 8,712 |
| 2004/05/12 | 1,458.3 | 1,654 | 1,458.3 | 1,534.1 | +132.6 | +9.5% | 10,930 |
| 2004/05/11 | 1,414.1 | 1,512 | 1,401.5 | 1,401.5 | -113.7 | -7.5% | 12,989 |
| 2004/05/10 | 1,673 | 1,673 | 1,515.2 | 1,515.2 | -157.8 | -9.4% | 10,138 |
| 2004/05/07 | 1,736.1 | 1,736.1 | 1,673 | 1,673 | -69.4 | -4% | 11,246 |
| 2004/05/06 | 1,808.7 | 1,808.7 | 1,742.4 | 1,742.4 | -56.8 | -3.2% | 7,762 |
| 2004/04/30 | 1,767.7 | 1,830.8 | 1,679.3 | 1,799.2 | +22.1 | +1.2% | 15,840 |
| 2004/04/28 | 1,805.6 | 1,805.6 | 1,774 | 1,777.1 | -22.1 | -1.2% | 5,069 |
| 2004/04/27 | 1,805.6 | 1,805.6 | 1,786.6 | 1,799.2 | ±0 | ±0% | 3,643 |
| 2004/04/26 | 1,830.8 | 1,830.8 | 1,767.7 | 1,799.2 | +44.1 | +2.5% | 6,019 |
| 2004/04/23 | 1,710.9 | 1,767.7 | 1,695.1 | 1,755.1 | +41.1 | +2.4% | 13,781 |
| 2004/04/22 | 1,767.7 | 1,780.3 | 1,704.5 | 1,714 | -28.4 | -1.6% | 6,494 |
| 2004/04/21 | 1,786.6 | 1,786.6 | 1,679.3 | 1,742.4 | -50.5 | -2.8% | 22,334 |
| 2004/04/20 | 1,837.1 | 1,881.3 | 1,710.9 | 1,792.9 | -19 | -1% | 38,174 |
5101～
5150
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
