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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,330.5 | 1,330.5 | 1,314.8 | 1,314.8 | -15.7 | -1.2% | 767 |
| 2002/08/29 | 1,309.6 | 1,330.5 | 1,309.6 | 1,330.5 | +20.9 | +1.6% | 1,917 |
| 2002/08/28 | 1,330.5 | 1,330.5 | 1,309.6 | 1,309.6 | -20.9 | -1.6% | 6,133 |
| 2002/08/27 | 1,330.5 | 1,330.5 | 1,309.6 | 1,330.5 | ±0 | ±0% | 12,075 |
| 2002/08/26 | 1,340.9 | 1,340.9 | 1,309.6 | 1,330.5 | -15.6 | -1.2% | 1,342 |
| 2002/08/23 | 1,346.1 | 1,346.1 | 1,346.1 | 1,346.1 | ±0 | ±0% | 383 |
| 2002/08/22 | 1,314.8 | 1,346.1 | 1,304.4 | 1,346.1 | +31.3 | +2.4% | 12,650 |
| 2002/08/21 | 1,278.3 | 1,330.5 | 1,278.3 | 1,314.8 | +36.5 | +2.9% | 20,700 |
| 2002/08/20 | 1,278.3 | 1,278.3 | 1,267.8 | 1,278.3 | ±0 | ±0% | 12,458 |
| 2002/08/19 | 1,293.9 | 1,293.9 | 1,278.3 | 1,278.3 | -15.6 | -1.2% | 5,750 |
| 2002/08/16 | 1,293.9 | 1,293.9 | 1,293.9 | 1,293.9 | +10.4 | +0.8% | 575 |
| 2002/08/15 | 1,299.1 | 1,299.1 | 1,283.5 | 1,283.5 | -15.6 | -1.2% | 4,983 |
| 2002/08/14 | 1,252.2 | 1,299.1 | 1,252.2 | 1,299.1 | +46.9 | +3.7% | 8,625 |
| 2002/08/13 | 1,267.8 | 1,267.8 | 1,247 | 1,252.2 | -15.6 | -1.2% | 1,725 |
| 2002/08/12 | 1,267.8 | 1,267.8 | 1,262.6 | 1,267.8 | ±0 | ±0% | 2,683 |
| 2002/08/09 | 1,267.8 | 1,267.8 | 1,267.8 | 1,267.8 | +5.2 | +0.4% | 5,367 |
| 2002/08/08 | 1,262.6 | 1,262.6 | 1,231.3 | 1,262.6 | ±0 | ±0% | 5,750 |
| 2002/08/07 | 1,320 | 1,325.2 | 1,262.6 | 1,262.6 | -57.4 | -4.3% | 3,258 |
| 2002/08/06 | 1,335.7 | 1,346.1 | 1,293.9 | 1,320 | +5.2 | +0.4% | 3,258 |
| 2002/08/05 | 1,262.6 | 1,314.8 | 1,262.6 | 1,314.8 | - | - | 15,141 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5551～
5600
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
