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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 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 |
| 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 |
5301～
5350
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 | 379,500円 | +5.7% | +65.7% | 0.40% | 30.03倍 | 11.41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 | 219,100円 | +5.6% | -2.8% | 3.10% | 13.48倍 | 0.87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 | 333,500円 | +14.4% | +42.3% | 0.00% | 62.78倍 | 14.00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 | 299,100円 | +1.2% | -4.1% | 2.88% | 20.65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 | 79,200円 | +7.2% | +14.2% | 2.15% | 18.23倍 | 3.59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
