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 |
|---|---|---|---|---|---|---|---|
| 2002/07/26 | 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 |
| 2002/05/23 | 1,252.2 | 1,330.5 | 1,241.8 | 1,293.9 | +41.7 | +3.3% | 7,475 |
| 2002/05/22 | 1,278.3 | 1,278.3 | 1,226.1 | 1,252.2 | -26.1 | -2% | 12,841 |
| 2002/05/21 | 1,273.1 | 1,278.3 | 1,247 | 1,278.3 | +5.2 | +0.4% | 8,050 |
| 2002/05/20 | 1,320 | 1,320 | 1,262.6 | 1,273.1 | -46.9 | -3.6% | 9,392 |
5651～
5700
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
