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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 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 |
| 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 |
5601～
5650
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
