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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 1,906.6 | 1,906.6 | 1,799.2 | 1,811.9 | +157.9 | +9.5% | 32,630 |
| 2004/04/16 | 1,635.1 | 1,657.2 | 1,635.1 | 1,654 | +34.7 | +2.1% | 8,870 |
| 2004/04/15 | 1,616.2 | 1,641.4 | 1,609.8 | 1,619.3 | +3.1 | +0.2% | 26,928 |
| 2004/04/14 | 1,622.5 | 1,641.4 | 1,603.5 | 1,616.2 | -6.3 | -0.4% | 35,323 |
| 2004/04/13 | 1,609.8 | 1,641.4 | 1,603.5 | 1,622.5 | +63.2 | +4.1% | 26,453 |
| 2004/04/12 | 1,458.3 | 1,578.3 | 1,458.3 | 1,559.3 | +107.3 | +7.4% | 20,750 |
| 2004/04/09 | 1,496.2 | 1,515.2 | 1,426.8 | 1,452 | -44.2 | -3% | 30,254 |
| 2004/04/08 | 1,502.5 | 1,505.7 | 1,483.6 | 1,496.2 | -6.3 | -0.4% | 12,830 |
| 2004/04/07 | 1,540.4 | 1,546.7 | 1,502.5 | 1,502.5 | +12.6 | +0.8% | 5,069 |
| 2004/04/06 | 1,559.3 | 1,559.3 | 1,477.3 | 1,489.9 | -75.8 | -4.8% | 8,237 |
| 2004/04/05 | 1,527.8 | 1,565.7 | 1,477.3 | 1,565.7 | +107.4 | +7.4% | 9,346 |
| 2004/04/02 | 1,546.7 | 1,553 | 1,458.3 | 1,458.3 | -107.4 | -6.9% | 31,363 |
| 2004/04/01 | 1,565.7 | 1,565.7 | 1,515.2 | 1,565.7 | ±0 | ±0% | 22,968 |
| 2004/03/31 | 1,546.7 | 1,565.7 | 1,508.8 | 1,565.7 | -6.3 | -0.4% | 6,336 |
| 2004/03/30 | 1,452 | 1,572 | 1,452 | 1,572 | +120 | +8.3% | 26,928 |
| 2004/03/29 | 1,452 | 1,452 | 1,433.1 | 1,452 | ±0 | ±0% | 1,901 |
| 2004/03/26 | 1,401.5 | 1,502.5 | 1,401.5 | 1,452 | -50.5 | -3.4% | 2,218 |
| 2004/03/25 | 1,388.9 | 1,502.5 | 1,357.3 | 1,502.5 | +113.6 | +8.2% | 9,662 |
| 2004/03/24 | 1,388.9 | 1,388.9 | 1,376.3 | 1,388.9 | ±0 | ±0% | 475 |
| 2004/03/23 | 1,433.1 | 1,433.1 | 1,388.9 | 1,388.9 | -37.9 | -2.7% | 3,802 |
| 2004/03/22 | 1,433.1 | 1,433.1 | 1,420.5 | 1,426.8 | +69.5 | +5.1% | 14,256 |
| 2004/03/19 | 1,313.1 | 1,357.3 | 1,313.1 | 1,357.3 | +44.2 | +3.4% | 16,949 |
| 2004/03/18 | 1,335.2 | 1,338.4 | 1,313.1 | 1,313.1 | -25.3 | -1.9% | 8,078 |
| 2004/03/17 | 1,306.8 | 1,338.4 | 1,306.8 | 1,338.4 | +19 | +1.4% | 3,802 |
| 2004/03/16 | 1,322.6 | 1,338.4 | 1,319.4 | 1,319.4 | ±0 | ±0% | 1,901 |
| 2004/03/15 | 1,351 | 1,357.3 | 1,316.3 | 1,319.4 | -31.6 | -2.3% | 12,197 |
| 2004/03/12 | 1,300.5 | 1,351 | 1,294.2 | 1,351 | +56.8 | +4.4% | 10,296 |
| 2004/03/11 | 1,313.1 | 1,316.3 | 1,294.2 | 1,294.2 | -18.9 | -1.4% | 9,187 |
| 2004/03/10 | 1,297.3 | 1,313.1 | 1,297.3 | 1,313.1 | +22.1 | +1.7% | 634 |
| 2004/03/09 | 1,300.5 | 1,306.8 | 1,291 | 1,291 | -9.5 | -0.7% | 6,019 |
| 2004/03/08 | 1,281.6 | 1,303.7 | 1,275.3 | 1,300.5 | +12.6 | +1% | 5,702 |
| 2004/03/05 | 1,313.1 | 1,313.1 | 1,265.8 | 1,287.9 | -28.4 | -2.2% | 16,632 |
| 2004/03/04 | 1,332.1 | 1,332.1 | 1,316.3 | 1,316.3 | -22.1 | -1.7% | 2,534 |
| 2004/03/03 | 1,335.2 | 1,338.4 | 1,328.9 | 1,338.4 | +6.3 | +0.5% | 3,010 |
| 2004/03/02 | 1,328.9 | 1,332.1 | 1,328.9 | 1,332.1 | -12.6 | -0.9% | 634 |
| 2004/03/01 | 1,357.3 | 1,357.3 | 1,325.8 | 1,344.7 | -37.9 | -2.7% | 5,702 |
| 2004/02/27 | 1,265.8 | 1,382.6 | 1,262.6 | 1,382.6 | +120 | +9.5% | 10,771 |
| 2004/02/26 | 1,287.9 | 1,287.9 | 1,246.8 | 1,262.6 | -31.6 | -2.4% | 4,118 |
| 2004/02/25 | 1,294.2 | 1,294.2 | 1,275.3 | 1,294.2 | ±0 | ±0% | 2,059 |
| 2004/02/24 | 1,319.4 | 1,325.8 | 1,294.2 | 1,294.2 | -44.2 | -3.3% | 1,742 |
| 2004/02/23 | 1,357.3 | 1,357.3 | 1,332.1 | 1,338.4 | -50.5 | -3.6% | 22,493 |
| 2004/02/20 | 1,388.9 | 1,388.9 | 1,363.6 | 1,388.9 | +25.3 | +1.9% | 7,445 |
| 2004/02/19 | 1,401.5 | 1,401.5 | 1,363.6 | 1,363.6 | -50.5 | -3.6% | 11,246 |
| 2004/02/18 | 1,420.5 | 1,420.5 | 1,401.5 | 1,414.1 | -37.9 | -2.6% | 24,394 |
| 2004/02/17 | 1,388.9 | 1,455.2 | 1,385.7 | 1,452 | +126.2 | +9.5% | 26,928 |
| 2004/02/16 | 1,331.5 | 1,331.5 | 1,299.9 | 1,325.8 | +31.6 | +2.4% | 13,939 |
| 2004/02/13 | 1,279.8 | 1,311.4 | 1,279.8 | 1,294.2 | +14.4 | +1.1% | 10,803 |
| 2004/02/12 | 1,279.8 | 1,314.3 | 1,279.8 | 1,279.8 | -11.5 | -0.9% | 9,583 |
| 2004/02/10 | 1,294.2 | 1,302.8 | 1,279.8 | 1,291.3 | -2.9 | -0.2% | 28,227 |
| 2004/02/09 | 1,317.1 | 1,320 | 1,294.2 | 1,294.2 | -37.3 | -2.8% | 17,598 |
5151～
5200
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
