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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 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 |
| 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 |
5201～
5250
件表示中 / 5732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 | 280,000円 | +5.7% | +65.7% | 0.54% | 22.15倍 | 8.42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 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 200,000円 | +6.5% | +5.6% | 0.90% | 18.88倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＮＪＳ | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＮＫ＆Ｍ | 48,000円 | +10.0% | +13.7% | 3.25% | 13.18倍 | 4.53倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
