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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 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 |
| 2003/05/22 | 1,015.8 | 1,044.5 | 1,010.1 | 1,033.1 | +23 | +2.3% | 32,060 |
| 2003/05/21 | 1,015.8 | 1,015.8 | 1,010.1 | 1,010.1 | -5.7 | -0.6% | 11,151 |
| 2003/05/20 | 1,021.6 | 1,027.3 | 1,015.8 | 1,015.8 | +11.4 | +1.1% | 21,954 |
| 2003/05/19 | 1,004.4 | 1,004.4 | 987.1 | 1,004.4 | ±0 | ±0% | 12,197 |
| 2003/05/16 | 1,004.4 | 1,004.4 | 987.1 | 1,004.4 | ±0 | ±0% | 6,970 |
| 2003/05/15 | 998.6 | 1,004.4 | 987.1 | 1,004.4 | +11.5 | +1.2% | 10,803 |
| 2003/05/14 | 987.1 | 1,004.4 | 987.1 | 992.9 | ±0 | ±0% | 25,091 |
| 2003/05/13 | 987.1 | 1,004.4 | 981.4 | 992.9 | ±0 | ±0% | 60,113 |
| 2003/05/12 | 1,010.1 | 1,010.1 | 992.9 | 992.9 | -5.7 | -0.6% | 24,219 |
| 2003/05/09 | 969.9 | 1,010.1 | 969.9 | 998.6 | +28.7 | +3% | 30,840 |
| 2003/05/08 | 958.4 | 969.9 | 958.4 | 969.9 | +11.5 | +1.2% | 5,750 |
| 2003/05/07 | 958.4 | 958.4 | 947 | 958.4 | +5.7 | +0.6% | 7,492 |
| 2003/05/06 | 912.5 | 969.9 | 901.1 | 952.7 | +45.9 | +5.1% | 18,121 |
| 2003/05/02 | 941.2 | 941.2 | 889.6 | 906.8 | +5.7 | +0.6% | 8,364 |
| 2003/05/01 | 912.5 | 912.5 | 901.1 | 901.1 | -11.4 | -1.2% | 3,833 |
| 2003/04/30 | 906.8 | 912.5 | 906.8 | 912.5 | ±0 | ±0% | 1,394 |
| 2003/04/28 | 929.8 | 929.8 | 912.5 | 912.5 | -34.5 | -3.6% | 2,788 |
| 2003/04/25 | 969.9 | 969.9 | 941.2 | 947 | -22.9 | -2.4% | 21,083 |
| 2003/04/24 | 987.1 | 987.1 | 958.4 | 969.9 | -17.2 | -1.7% | 21,083 |
| 2003/04/23 | 964.2 | 992.9 | 958.4 | 987.1 | +28.7 | +3% | 80,499 |
| 2003/04/22 | 958.4 | 958.4 | 952.7 | 958.4 | +5.7 | +0.6% | 41,295 |
| 2003/04/21 | 964.2 | 964.2 | 941.2 | 952.7 | +17.2 | +1.8% | 40,075 |
| 2003/04/18 | 935.5 | 935.5 | 935.5 | 935.5 | -5.7 | -0.6% | 15,333 |
| 2003/04/17 | 941.2 | 958.4 | 924 | 941.2 | ±0 | ±0% | 32,234 |
| 2003/04/16 | 935.5 | 947 | 918.3 | 941.2 | -5.8 | -0.6% | 35,893 |
| 2003/04/15 | 947 | 964.2 | 935.5 | 947 | +11.5 | +1.2% | 53,317 |
| 2003/04/14 | 929.8 | 947 | 889.6 | 935.5 | ±0 | ±0% | 62,204 |
| 2003/04/11 | 918.3 | 947 | 889.6 | 935.5 | +11.5 | +1.2% | 72,658 |
| 2003/04/10 | 906.8 | 935.5 | 889.6 | 924 | +11.5 | +1.3% | 110,817 |
| 2003/04/09 | 883.8 | 912.5 | 860.9 | 912.5 | +34.4 | +3.9% | 61,332 |
| 2003/04/08 | 855.1 | 878.1 | 849.4 | 878.1 | +5.7 | +0.7% | 16,553 |
| 2003/04/07 | 860.9 | 889.6 | 843.7 | 872.4 | +34.5 | +4.1% | 21,954 |
5401～
5450
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
