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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 820.7 | 820.7 | 815 | 820.7 | -5.7 | -0.7% | 1,742 |
| 2003/07/31 | 832.2 | 832.2 | 826.4 | 826.4 | ±0 | ±0% | 3,659 |
| 2003/07/30 | 832.2 | 849.4 | 826.4 | 826.4 | ±0 | ±0% | 4,356 |
| 2003/07/29 | 815 | 832.2 | 815 | 826.4 | +11.4 | +1.4% | 12,371 |
| 2003/07/28 | 860.9 | 860.9 | 809.2 | 815 | -45.9 | -5.3% | 23,348 |
| 2003/07/25 | 878.1 | 878.1 | 860.9 | 860.9 | +11.5 | +1.4% | 1,742 |
| 2003/07/24 | 849.4 | 849.4 | 837.9 | 849.4 | -11.5 | -1.3% | 4,356 |
| 2003/07/23 | 860.9 | 860.9 | 849.4 | 860.9 | ±0 | ±0% | 5,576 |
| 2003/07/22 | 895.3 | 895.3 | 860.9 | 860.9 | -28.7 | -3.2% | 4,704 |
| 2003/07/18 | 895.3 | 895.3 | 889.6 | 889.6 | -5.7 | -0.6% | 348 |
| 2003/07/17 | 906.8 | 906.8 | 895.3 | 895.3 | -23 | -2.5% | 1,742 |
| 2003/07/16 | 935.5 | 947 | 918.3 | 918.3 | +11.5 | +1.3% | 1,394 |
| 2003/07/15 | 918.3 | 924 | 906.8 | 906.8 | -11.5 | -1.3% | 3,311 |
| 2003/07/14 | 912.5 | 918.3 | 889.6 | 918.3 | +5.8 | +0.6% | 1,394 |
| 2003/07/11 | 918.3 | 918.3 | 912.5 | 912.5 | -5.8 | -0.6% | 697 |
| 2003/07/10 | 947 | 947 | 912.5 | 918.3 | -11.5 | -1.2% | 11,151 |
| 2003/07/09 | 941.2 | 941.2 | 906.8 | 929.8 | -11.4 | -1.2% | 12,023 |
| 2003/07/08 | 935.5 | 969.9 | 924 | 941.2 | ±0 | ±0% | 7,144 |
| 2003/07/07 | 969.9 | 969.9 | 941.2 | 941.2 | -23 | -2.4% | 1,045 |
| 2003/07/04 | 969.9 | 969.9 | 941.2 | 964.2 | +5.8 | +0.6% | 7,144 |
| 2003/07/03 | 964.2 | 964.2 | 941.2 | 958.4 | -17.3 | -1.8% | 3,136 |
| 2003/07/02 | 924 | 975.7 | 924 | 975.7 | +57.4 | +6.3% | 6,098 |
| 2003/07/01 | 929.8 | 929.8 | 918.3 | 918.3 | -11.5 | -1.2% | 12,371 |
| 2003/06/30 | 924 | 929.8 | 906.8 | 929.8 | +11.5 | +1.3% | 8,364 |
| 2003/06/27 | 901.1 | 924 | 901.1 | 918.3 | +17.2 | +1.9% | 11,848 |
| 2003/06/26 | 912.5 | 912.5 | 901.1 | 901.1 | -17.2 | -1.9% | 3,136 |
| 2003/06/25 | 935.5 | 935.5 | 918.3 | 918.3 | -11.5 | -1.2% | 1,220 |
| 2003/06/24 | 929.8 | 929.8 | 918.3 | 929.8 | ±0 | ±0% | 2,439 |
| 2003/06/23 | 924 | 929.8 | 924 | 929.8 | -34.4 | -3.6% | 1,742 |
| 2003/06/20 | 975.7 | 975.7 | 964.2 | 964.2 | +23 | +2.4% | 1,917 |
| 2003/06/19 | 947 | 952.7 | 941.2 | 941.2 | -11.5 | -1.2% | 4,879 |
| 2003/06/18 | 941.2 | 964.2 | 941.2 | 952.7 | +17.2 | +1.8% | 7,492 |
| 2003/06/17 | 929.8 | 947 | 929.8 | 935.5 | +17.2 | +1.9% | 15,856 |
| 2003/06/16 | 918.3 | 918.3 | 901.1 | 918.3 | -17.2 | -1.8% | 17,076 |
| 2003/06/13 | 952.7 | 952.7 | 929.8 | 935.5 | -17.2 | -1.8% | 3,833 |
| 2003/06/12 | 969.9 | 969.9 | 952.7 | 952.7 | -23 | -2.4% | 1,220 |
| 2003/06/11 | 975.7 | 992.9 | 958.4 | 975.7 | -11.4 | -1.2% | 5,924 |
| 2003/06/10 | 992.9 | 992.9 | 987.1 | 987.1 | ±0 | ±0% | 3,485 |
| 2003/06/09 | 987.1 | 987.1 | 987.1 | 987.1 | ±0 | ±0% | 1,394 |
| 2003/06/06 | 992.9 | 992.9 | 987.1 | 987.1 | -11.5 | -1.2% | 7,318 |
| 2003/06/05 | 1,004.4 | 1,010.1 | 987.1 | 998.6 | +11.5 | +1.2% | 7,492 |
| 2003/06/04 | 1,010.1 | 1,010.1 | 987.1 | 987.1 | -23 | -2.3% | 4,008 |
| 2003/06/03 | 987.1 | 1,010.1 | 987.1 | 1,010.1 | +5.7 | +0.6% | 9,932 |
| 2003/06/02 | 1,010.1 | 1,010.1 | 1,004.4 | 1,004.4 | -5.7 | -0.6% | 5,227 |
| 2003/05/30 | 1,004.4 | 1,010.1 | 987.1 | 1,010.1 | +5.7 | +0.6% | 6,098 |
| 2003/05/29 | 1,010.1 | 1,010.1 | 1,004.4 | 1,004.4 | ±0 | ±0% | 17,250 |
| 2003/05/28 | 1,010.1 | 1,010.1 | 992.9 | 1,004.4 | +11.5 | +1.2% | 19,863 |
| 2003/05/27 | 1,010.1 | 1,027.3 | 992.9 | 992.9 | -28.7 | -2.8% | 12,023 |
| 2003/05/26 | 1,021.6 | 1,021.6 | 1,021.6 | 1,021.6 | ±0 | ±0% | 697 |
| 2003/05/23 | 1,027.3 | 1,027.3 | 1,010.1 | 1,021.6 | -11.5 | -1.1% | 17,598 |
5401～
5450
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
