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 |
|---|---|---|---|---|---|---|---|
| 2002/08/01 | 1,252.2 | 1,257.4 | 1,252.2 | 1,252.2 | ±0 | ±0% | 5,367 |
| 2002/07/31 | 1,252.2 | 1,252.2 | 1,231.3 | 1,252.2 | ±0 | ±0% | 6,900 |
| 2002/07/30 | 1,252.2 | 1,252.2 | 1,252.2 | 1,252.2 | +26.1 | +2.1% | 383 |
| 2002/07/29 | 1,273.1 | 1,273.1 | 1,226.1 | 1,226.1 | -52.2 | -4.1% | 2,108 |
| 2002/07/26 | 1,226.1 | 1,278.3 | 1,226.1 | 1,278.3 | +52.2 | +4.3% | 2,683 |
| 2002/07/25 | 1,231.3 | 1,231.3 | 1,226.1 | 1,226.1 | ±0 | ±0% | 767 |
| 2002/07/24 | 1,252.2 | 1,252.2 | 1,226.1 | 1,226.1 | -26.1 | -2.1% | 1,533 |
| 2002/07/23 | 1,220.9 | 1,252.2 | 1,220.9 | 1,252.2 | +26.1 | +2.1% | 1,917 |
| 2002/07/22 | 1,252.2 | 1,252.2 | 1,200 | 1,226.1 | -26.1 | -2.1% | 6,133 |
| 2002/07/19 | 1,226.1 | 1,252.2 | 1,226.1 | 1,252.2 | ±0 | ±0% | 2,300 |
| 2002/07/18 | 1,226.1 | 1,252.2 | 1,226.1 | 1,252.2 | ±0 | ±0% | 4,600 |
| 2002/07/17 | 1,200 | 1,252.2 | 1,173.9 | 1,252.2 | +52.2 | +4.4% | 1,917 |
| 2002/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | +10.4 | +0.9% | 383 |
| 2002/07/15 | 1,189.6 | 1,189.6 | 1,189.6 | 1,189.6 | - | - | 1,150 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 1,184.4 | 1,189.6 | 1,153.1 | 1,189.6 | +5.2 | +0.4% | 1,725 |
| 2002/07/10 | 1,247 | 1,247 | 1,184.4 | 1,184.4 | -41.7 | -3.4% | 3,258 |
| 2002/07/09 | 1,220.9 | 1,231.3 | 1,220.9 | 1,226.1 | -5.2 | -0.4% | 1,342 |
| 2002/07/08 | 1,231.3 | 1,231.3 | 1,231.3 | 1,231.3 | -47 | -3.7% | 958 |
| 2002/07/05 | 1,252.2 | 1,278.3 | 1,252.2 | 1,278.3 | +47 | +3.8% | 1,917 |
| 2002/07/04 | 1,231.3 | 1,231.3 | 1,231.3 | 1,231.3 | - | - | 192 |
| 2002/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/02 | 1,252.2 | 1,304.4 | 1,252.2 | 1,304.4 | +36.6 | +2.9% | 1,342 |
| 2002/07/01 | 1,278.3 | 1,278.3 | 1,158.3 | 1,267.8 | -20.9 | -1.6% | 5,750 |
| 2002/06/28 | 1,293.9 | 1,304.4 | 1,278.3 | 1,288.7 | -15.7 | -1.2% | 4,600 |
| 2002/06/27 | 1,163.5 | 1,304.4 | 1,163.5 | 1,304.4 | +140.9 | +12.1% | 1,533 |
| 2002/06/26 | 1,163.5 | 1,163.5 | 1,163.5 | 1,163.5 | +15.7 | +1.4% | 575 |
| 2002/06/25 | 1,200 | 1,200 | 1,147.8 | 1,147.8 | -52.2 | -4.4% | 16,675 |
| 2002/06/24 | 1,278.3 | 1,278.3 | 1,200 | 1,200 | -78.3 | -6.1% | 8,050 |
| 2002/06/21 | 1,325.2 | 1,325.2 | 1,278.3 | 1,278.3 | -31.3 | -2.4% | 8,433 |
| 2002/06/20 | 1,309.6 | 1,335.7 | 1,309.6 | 1,309.6 | +5.2 | +0.4% | 9,008 |
| 2002/06/19 | 1,351.3 | 1,351.3 | 1,299.1 | 1,304.4 | +15.7 | +1.2% | 8,817 |
| 2002/06/18 | 1,309.6 | 1,309.6 | 1,288.7 | 1,288.7 | -20.9 | -1.6% | 2,683 |
| 2002/06/17 | 1,320 | 1,320 | 1,309.6 | 1,309.6 | ±0 | ±0% | 1,342 |
| 2002/06/14 | 1,314.8 | 1,314.8 | 1,309.6 | 1,309.6 | -5.2 | -0.4% | 11,692 |
| 2002/06/13 | 1,314.8 | 1,314.8 | 1,304.4 | 1,314.8 | ±0 | ±0% | 13,225 |
| 2002/06/12 | 1,325.2 | 1,325.2 | 1,309.6 | 1,314.8 | -15.7 | -1.2% | 13,800 |
| 2002/06/11 | 1,330.5 | 1,346.1 | 1,330.5 | 1,330.5 | -20.8 | -1.5% | 4,792 |
| 2002/06/10 | 1,314.8 | 1,382.6 | 1,314.8 | 1,351.3 | +20.8 | +1.6% | 11,500 |
| 2002/06/07 | 1,304.4 | 1,330.5 | 1,304.4 | 1,330.5 | +15.7 | +1.2% | 6,325 |
| 2002/06/06 | 1,314.8 | 1,314.8 | 1,309.6 | 1,314.8 | -20.9 | -1.6% | 767 |
| 2002/06/05 | 1,356.5 | 1,367 | 1,314.8 | 1,335.7 | -20.8 | -1.5% | 8,817 |
| 2002/06/04 | 1,361.8 | 1,361.8 | 1,356.5 | 1,356.5 | ±0 | ±0% | 3,833 |
| 2002/06/03 | 1,408.7 | 1,408.7 | 1,330.5 | 1,356.5 | -52.2 | -3.7% | 6,133 |
| 2002/05/31 | 1,419.2 | 1,419.2 | 1,377.4 | 1,408.7 | ±0 | ±0% | 16,866 |
| 2002/05/30 | 1,419.2 | 1,434.8 | 1,408.7 | 1,408.7 | -10.5 | -0.7% | 14,183 |
| 2002/05/29 | 1,419.2 | 1,434.8 | 1,408.7 | 1,419.2 | ±0 | ±0% | 10,733 |
| 2002/05/28 | 1,340.9 | 1,450.5 | 1,340.9 | 1,419.2 | +88.7 | +6.7% | 28,175 |
| 2002/05/27 | 1,335.7 | 1,335.7 | 1,330.5 | 1,330.5 | ±0 | ±0% | 3,833 |
| 2002/05/24 | 1,304.4 | 1,356.5 | 1,299.1 | 1,330.5 | +36.6 | +2.8% | 14,950 |
5451～
5500
件表示中 / 5568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 | 267,500円 | +6.0% | -6.4% | 0.37% | 33.06倍 | 5.98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 |
| ＳＢＩＧアセット | 61,000円 | +13.5% | +3.6% | 3.61% | 34.19倍 | 3.50倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| エラン | 87,400円 | +20.7% | +14.9% | 1.60% | 18.54倍 | 4.63倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| 新日科学 | 124,200円 | +12.8% | -23.8% | 4.03% | 13.19倍 | 1.52倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ミダックＨＤ | 185,900円 | +8.8% | +14.9% | 0.54% | 20.70倍 | 4.03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 |
市場注目の銘柄
チャート関連のコラム
