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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 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 |
| 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 |
5101～
5150
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 | 378,000円 | +5.7% | +65.7% | 0.40% | 29.91倍 | 11.36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 | 79,000円 | +7.2% | +14.2% | 2.15% | 18.18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
