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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 1,348.7 | 1,348.7 | 1,320 | 1,331.5 | -40.2 | -2.9% | 11,500 |
| 2004/02/05 | 1,305.7 | 1,371.7 | 1,297.1 | 1,371.7 | +80.4 | +6.2% | 19,863 |
| 2004/02/04 | 1,268.4 | 1,297.1 | 1,268.4 | 1,291.3 | +28.7 | +2.3% | 7,318 |
| 2004/02/03 | 1,265.5 | 1,285.6 | 1,262.6 | 1,262.6 | +22.9 | +1.8% | 9,757 |
| 2004/02/02 | 1,222.5 | 1,239.7 | 1,216.7 | 1,239.7 | +23 | +1.9% | 8,364 |
| 2004/01/30 | 1,216.7 | 1,233.9 | 1,216.7 | 1,216.7 | ±0 | ±0% | 26,659 |
| 2004/01/29 | 1,225.3 | 1,225.3 | 1,208.1 | 1,216.7 | -25.8 | -2.1% | 6,970 |
| 2004/01/28 | 1,239.7 | 1,242.5 | 1,228.2 | 1,242.5 | -8.6 | -0.7% | 8,712 |
| 2004/01/27 | 1,262.6 | 1,268.4 | 1,245.4 | 1,251.1 | -11.5 | -0.9% | 23,348 |
| 2004/01/26 | 1,254 | 1,268.4 | 1,233.9 | 1,262.6 | +5.7 | +0.5% | 36,590 |
| 2004/01/23 | 1,291.3 | 1,291.3 | 1,248.3 | 1,256.9 | -40.2 | -3.1% | 18,121 |
| 2004/01/22 | 1,299.9 | 1,308.5 | 1,271.2 | 1,297.1 | ±0 | ±0% | 21,780 |
| 2004/01/21 | 1,254 | 1,302.8 | 1,248.3 | 1,297.1 | +63.2 | +5.1% | 14,985 |
| 2004/01/20 | 1,297.1 | 1,320 | 1,228.2 | 1,233.9 | -86.1 | -6.5% | 28,924 |
| 2004/01/19 | 1,377.4 | 1,388.9 | 1,297.1 | 1,320 | -68.9 | -5% | 41,818 |
| 2004/01/16 | 1,365.9 | 1,457.8 | 1,348.7 | 1,388.9 | +68.9 | +5.2% | 83,287 |
| 2004/01/15 | 1,279.8 | 1,337.2 | 1,262.6 | 1,320 | +40.2 | +3.1% | 48,787 |
| 2004/01/14 | 1,245.4 | 1,288.5 | 1,233.9 | 1,279.8 | +57.3 | +4.7% | 35,371 |
| 2004/01/13 | 1,233.9 | 1,233.9 | 1,216.7 | 1,222.5 | -11.4 | -0.9% | 23,174 |
| 2004/01/09 | 1,193.8 | 1,233.9 | 1,139.2 | 1,233.9 | +45.9 | +3.9% | 45,825 |
| 2004/01/08 | 1,133.5 | 1,233.9 | 1,119.1 | 1,188 | +74.6 | +6.7% | 49,310 |
| 2004/01/07 | 1,061.8 | 1,118.6 | 1,061.8 | 1,113.4 | +52.2 | +4.9% | 32,409 |
| 2004/01/06 | 1,033.1 | 1,061.2 | 1,004.4 | 1,061.2 | +39.6 | +3.9% | 21,432 |
| 2004/01/05 | 1,031.9 | 1,031.9 | 998.6 | 1,021.6 | +23 | +2.3% | 2,439 |
| 2003/12/30 | 975.7 | 998.6 | 975.7 | 998.6 | +30.4 | +3.1% | 1,917 |
| 2003/12/29 | 958.4 | 981.4 | 958.4 | 968.2 | -7.5 | -0.8% | 2,962 |
| 2003/12/26 | 952.7 | 975.7 | 941.2 | 975.7 | +5.8 | +0.6% | 3,833 |
| 2003/12/25 | 964.2 | 969.9 | 958.4 | 969.9 | +22.9 | +2.4% | 4,008 |
| 2003/12/24 | 969.9 | 969.9 | 947 | 947 | -8.6 | -0.9% | 2,788 |
| 2003/12/22 | 969.9 | 969.9 | 941.2 | 955.6 | +43.1 | +4.7% | 4,530 |
| 2003/12/19 | 918.3 | 918.3 | 912.5 | 912.5 | ±0 | ±0% | 2,962 |
| 2003/12/18 | 906.8 | 912.5 | 906.8 | 912.5 | +16.6 | +1.9% | 34,151 |
| 2003/12/17 | 894.7 | 898.8 | 894.7 | 895.9 | -2.9 | -0.3% | 30,144 |
| 2003/12/16 | 895.3 | 903.9 | 889.6 | 898.8 | +3.5 | +0.4% | 6,273 |
| 2003/12/15 | 895.3 | 895.3 | 888.4 | 895.3 | ±0 | ±0% | 19,863 |
| 2003/12/12 | 903.4 | 903.4 | 889.6 | 895.3 | -8.6 | -1% | 9,060 |
| 2003/12/11 | 907.4 | 909.7 | 890.2 | 903.9 | -2.9 | -0.3% | 5,750 |
| 2003/12/10 | 935.5 | 935.5 | 906.8 | 906.8 | -11.5 | -1.3% | 4,356 |
| 2003/12/09 | 918.3 | 918.3 | 909.7 | 918.3 | -7.4 | -0.8% | 7,318 |
| 2003/12/08 | 936.1 | 936.1 | 925.7 | 925.7 | -32.7 | -3.4% | 3,833 |
| 2003/12/05 | 958.4 | 958.4 | 958.4 | 958.4 | +33.2 | +3.6% | 1,045 |
| 2003/12/04 | 924 | 941.2 | 924 | 925.2 | +1.2 | +0.1% | 7,492 |
| 2003/12/03 | 929.8 | 935.5 | 924 | 924 | -5.8 | -0.6% | 2,962 |
| 2003/12/02 | 929.8 | 929.8 | 929.8 | 929.8 | +5.8 | +0.6% | 1,394 |
| 2003/12/01 | 924 | 929.8 | 918.3 | 924 | -5.8 | -0.6% | 5,924 |
| 2003/11/28 | 929.8 | 930.9 | 918.3 | 929.8 | -8.6 | -0.9% | 26,310 |
| 2003/11/27 | 935.5 | 947 | 932.6 | 938.4 | +9.8 | +1.1% | 16,204 |
| 2003/11/26 | 975.1 | 975.1 | 924.6 | 928.6 | -35.6 | -3.7% | 9,932 |
| 2003/11/25 | 975.7 | 976.8 | 964.2 | 964.2 | +5.8 | +0.6% | 14,636 |
| 2003/11/21 | 1,004.4 | 1,004.4 | 958.4 | 958.4 | -46 | -4.6% | 17,076 |
5201～
5250
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
