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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,056 | 1,061.8 | 952.7 | 1,004.4 | -34.4 | -3.3% | 11,848 |
| 2003/11/19 | 1,038.8 | 1,038.8 | 1,004.4 | 1,038.8 | +17.2 | +1.7% | 3,833 |
| 2003/11/18 | 1,067.5 | 1,067.5 | 981.4 | 1,021.6 | -45.9 | -4.3% | 14,985 |
| 2003/11/17 | 1,073.2 | 1,073.2 | 1,061.8 | 1,067.5 | +28.7 | +2.8% | 12,371 |
| 2003/11/14 | 1,033.1 | 1,136.4 | 1,010.1 | 1,038.8 | +28.7 | +2.8% | 67,954 |
| 2003/11/13 | 924 | 1,033.1 | 924 | 1,010.1 | +86.1 | +9.3% | 26,484 |
| 2003/11/12 | 947 | 947 | 918.3 | 924 | -45.9 | -4.7% | 7,667 |
| 2003/11/11 | 992.9 | 1,010.1 | 969.9 | 969.9 | -34.5 | -3.4% | 11,500 |
| 2003/11/10 | 987.1 | 1,027.3 | 987.1 | 1,004.4 | +17.3 | +1.8% | 5,924 |
| 2003/11/07 | 981.4 | 987.1 | 975.7 | 987.1 | +5.7 | +0.6% | 2,614 |
| 2003/11/06 | 969.9 | 1,010.1 | 969.9 | 981.4 | -11.5 | -1.2% | 10,454 |
| 2003/11/05 | 998.6 | 998.6 | 975.7 | 992.9 | ±0 | ±0% | 24,219 |
| 2003/11/04 | 998.6 | 1,004.4 | 992.9 | 992.9 | -11.5 | -1.1% | 23,000 |
| 2003/10/31 | 1,010.1 | 1,010.1 | 998.6 | 1,004.4 | -11.4 | -1.1% | 23,871 |
| 2003/10/30 | 1,004.4 | 1,015.8 | 1,004.4 | 1,015.8 | +11.4 | +1.1% | 2,788 |
| 2003/10/29 | 1,004.4 | 1,033.1 | 1,004.4 | 1,004.4 | ±0 | ±0% | 22,651 |
| 2003/10/28 | 1,033.1 | 1,050.3 | 1,004.4 | 1,004.4 | -28.7 | -2.8% | 9,060 |
| 2003/10/27 | 1,027.3 | 1,050.3 | 1,004.4 | 1,033.1 | -17.2 | -1.6% | 12,720 |
| 2003/10/24 | 1,061.8 | 1,067.5 | 1,033.1 | 1,050.3 | -11.5 | -1.1% | 14,985 |
| 2003/10/23 | 1,084.7 | 1,096.2 | 1,056 | 1,061.8 | -22.9 | -2.1% | 25,265 |
| 2003/10/22 | 1,061.8 | 1,084.7 | 1,044.5 | 1,084.7 | +28.7 | +2.7% | 20,909 |
| 2003/10/21 | 1,061.8 | 1,079 | 1,056 | 1,056 | -11.5 | -1.1% | 29,098 |
| 2003/10/20 | 1,061.8 | 1,073.2 | 1,061.8 | 1,067.5 | +5.7 | +0.5% | 29,795 |
| 2003/10/17 | 1,061.8 | 1,084.7 | 1,061.8 | 1,061.8 | ±0 | ±0% | 25,613 |
| 2003/10/16 | 1,056 | 1,079 | 1,050.3 | 1,061.8 | +17.3 | +1.7% | 28,924 |
| 2003/10/15 | 1,050.3 | 1,079 | 1,044.5 | 1,044.5 | +5.7 | +0.5% | 39,378 |
| 2003/10/14 | 1,033.1 | 1,050.3 | 1,015.8 | 1,038.8 | +34.4 | +3.4% | 69,696 |
| 2003/10/10 | 1,004.4 | 1,021.6 | 987.1 | 1,004.4 | -5.7 | -0.6% | 80,673 |
| 2003/10/09 | 918.3 | 1,010.1 | 912.5 | 1,010.1 | +80.3 | +8.6% | 35,893 |
| 2003/10/08 | 952.7 | 964.2 | 929.8 | 929.8 | ±0 | ±0% | 37,810 |
| 2003/10/07 | 906.8 | 969.9 | 906.8 | 929.8 | +46 | +5.2% | 84,681 |
| 2003/10/06 | 866.6 | 895.3 | 860.9 | 883.8 | +17.2 | +2% | 62,378 |
| 2003/10/03 | 883.8 | 883.8 | 866.6 | 866.6 | +5.7 | +0.7% | 61,507 |
| 2003/10/02 | 883.8 | 889.6 | 860.9 | 860.9 | -22.9 | -2.6% | 45,825 |
| 2003/10/01 | 883.8 | 901.1 | 872.4 | 883.8 | ±0 | ±0% | 20,038 |
| 2003/09/30 | 883.8 | 906.8 | 878.1 | 883.8 | -5.8 | -0.7% | 16,030 |
| 2003/09/29 | 895.3 | 895.3 | 883.8 | 889.6 | -28.7 | -3.1% | 5,924 |
| 2003/09/26 | 918.3 | 918.3 | 906.8 | 918.3 | +11.5 | +1.3% | 9,060 |
| 2003/09/25 | 918.3 | 918.3 | 906.8 | 906.8 | -5.7 | -0.6% | 13,939 |
| 2003/09/24 | 918.3 | 918.3 | 912.5 | 912.5 | -5.8 | -0.6% | 4,530 |
| 2003/09/22 | 918.3 | 918.3 | 906.8 | 918.3 | +11.5 | +1.3% | 4,008 |
| 2003/09/19 | 918.3 | 918.3 | 906.8 | 906.8 | -11.5 | -1.3% | 6,447 |
| 2003/09/18 | 918.3 | 918.3 | 895.3 | 918.3 | -11.5 | -1.2% | 3,311 |
| 2003/09/17 | 935.5 | 935.5 | 918.3 | 929.8 | -5.7 | -0.6% | 25,439 |
| 2003/09/16 | 935.5 | 935.5 | 929.8 | 935.5 | ±0 | ±0% | 18,295 |
| 2003/09/12 | 895.3 | 935.5 | 895.3 | 935.5 | +40.2 | +4.5% | 18,469 |
| 2003/09/11 | 895.3 | 901.1 | 872.4 | 895.3 | ±0 | ±0% | 18,295 |
| 2003/09/10 | 912.5 | 935.5 | 895.3 | 895.3 | ±0 | ±0% | 34,848 |
| 2003/09/09 | 860.9 | 941.2 | 860.9 | 895.3 | +68.9 | +8.3% | 83,112 |
| 2003/09/08 | 832.2 | 843.7 | 826.4 | 826.4 | +5.7 | +0.7% | 13,591 |
5251～
5300
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
