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 |
|---|---|---|---|---|---|---|---|
| 2002/12/19 | 798.3 | 798.3 | 772.2 | 782.6 | ±0 | ±0% | 25,875 |
| 2002/12/18 | 871.3 | 876.5 | 777.4 | 782.6 | -99.2 | -11.2% | 14,950 |
| 2002/12/17 | 887 | 887 | 881.8 | 881.8 | -26 | -2.9% | 12,266 |
| 2002/12/16 | 939.1 | 939.1 | 907.8 | 907.8 | -36.6 | -3.9% | 13,800 |
| 2002/12/13 | 913.1 | 944.4 | 913.1 | 944.4 | +47 | +5.2% | 2,108 |
| 2002/12/12 | 986.1 | 1,017.4 | 897.4 | 897.4 | -41.7 | -4.4% | 8,625 |
| 2002/12/11 | 991.3 | 991.3 | 939.1 | 939.1 | -114.8 | -10.9% | 4,025 |
| 2002/12/10 | 1,038.3 | 1,053.9 | 1,038.3 | 1,053.9 | +15.6 | +1.5% | 2,492 |
| 2002/12/09 | 1,038.3 | 1,038.3 | 1,038.3 | 1,038.3 | -5.2 | -0.5% | 1,533 |
| 2002/12/06 | 1,022.6 | 1,043.5 | 1,022.6 | 1,043.5 | +52.2 | +5.3% | 2,108 |
| 2002/12/05 | 1,017.4 | 1,017.4 | 991.3 | 991.3 | ±0 | ±0% | 1,150 |
| 2002/12/04 | 1,001.8 | 1,001.8 | 991.3 | 991.3 | -10.5 | -1% | 2,492 |
| 2002/12/03 | 1,012.2 | 1,022.6 | 1,001.8 | 1,001.8 | -15.6 | -1.5% | 8,050 |
| 2002/12/02 | 1,001.8 | 1,017.4 | 1,001.8 | 1,017.4 | -36.5 | -3.5% | 2,875 |
| 2002/11/29 | 1,053.9 | 1,069.6 | 1,053.9 | 1,053.9 | -15.7 | -1.5% | 1,533 |
| 2002/11/28 | 1,069.6 | 1,069.6 | 1,069.6 | 1,069.6 | ±0 | ±0% | 4,025 |
| 2002/11/27 | 1,095.7 | 1,095.7 | 1,048.7 | 1,069.6 | -52.2 | -4.7% | 11,500 |
| 2002/11/26 | 1,121.8 | 1,121.8 | 1,095.7 | 1,121.8 | ±0 | ±0% | 3,833 |
| 2002/11/25 | 1,095.7 | 1,121.8 | 1,069.6 | 1,121.8 | +26.1 | +2.4% | 1,533 |
| 2002/11/22 | 1,043.5 | 1,095.7 | 1,043.5 | 1,095.7 | +52.2 | +5% | 13,033 |
| 2002/11/21 | 1,043.5 | 1,043.5 | 1,043.5 | 1,043.5 | ±0 | ±0% | 7,667 |
| 2002/11/20 | 1,043.5 | 1,043.5 | 1,043.5 | 1,043.5 | +47 | +4.7% | 1,533 |
| 2002/11/19 | 1,017.4 | 1,017.4 | 996.5 | 996.5 | -47 | -4.5% | 383 |
| 2002/11/18 | 1,043.5 | 1,043.5 | 1,043.5 | 1,043.5 | - | - | 383 |
| 2002/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/14 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | ±0 | ±0% | 4,792 |
| 2002/11/13 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | - | - | 4,792 |
| 2002/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,258 |
| 2002/11/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,175 |
| 2002/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | +20.9 | +1.8% | 2,875 |
| 2002/11/01 | 1,226.1 | 1,226.1 | 1,179.1 | 1,179.1 | - | - | 3,450 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 1,147.8 | 1,179.1 | 1,147.8 | 1,179.1 | +31.3 | +2.7% | 767 |
| 2002/10/28 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | ±0 | ±0% | 3,067 |
| 2002/10/25 | 1,137.4 | 1,147.8 | 1,137.4 | 1,147.8 | +5.2 | +0.5% | 2,492 |
| 2002/10/24 | 1,121.8 | 1,142.6 | 1,121.8 | 1,142.6 | +62.6 | +5.8% | 3,067 |
| 2002/10/23 | 1,121.8 | 1,121.8 | 1,080 | 1,080 | -62.6 | -5.5% | 383 |
| 2002/10/22 | 1,142.6 | 1,142.6 | 1,142.6 | 1,142.6 | ±0 | ±0% | 958 |
| 2002/10/21 | 1,085.2 | 1,142.6 | 1,085.2 | 1,142.6 | +73 | +6.8% | 767 |
| 2002/10/18 | 1,064.4 | 1,069.6 | 1,064.4 | 1,069.6 | +5.2 | +0.5% | 2,108 |
| 2002/10/17 | 1,053.9 | 1,064.4 | 1,043.5 | 1,064.4 | +26.1 | +2.5% | 8,050 |
| 2002/10/16 | 1,053.9 | 1,053.9 | 1,022.6 | 1,038.3 | -31.3 | -2.9% | 3,258 |
| 2002/10/15 | 1,069.6 | 1,074.8 | 1,069.6 | 1,069.6 | ±0 | ±0% | 4,408 |
| 2002/10/11 | 1,048.7 | 1,069.6 | 1,043.5 | 1,069.6 | +10.5 | +1% | 3,258 |
| 2002/10/10 | 1,048.7 | 1,069.6 | 1,038.3 | 1,059.1 | +15.6 | +1.5% | 10,350 |
| 2002/10/09 | 1,069.6 | 1,095.7 | 1,043.5 | 1,043.5 | -10.4 | -1% | 6,325 |
5551～
5600
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
