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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 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 |
| 2002/05/17 | 1,335.7 | 1,356.5 | 1,314.8 | 1,320 | -36.5 | -2.7% | 12,650 |
| 2002/05/16 | 1,377.4 | 1,382.6 | 1,335.7 | 1,356.5 | ±0 | ±0% | 9,583 |
| 2002/05/15 | 1,367 | 1,367 | 1,335.7 | 1,356.5 | -10.5 | -0.8% | 13,608 |
| 2002/05/14 | 1,398.3 | 1,424.4 | 1,346.1 | 1,367 | -10.4 | -0.8% | 39,291 |
| 2002/05/13 | 1,299.1 | 1,382.6 | 1,252.2 | 1,377.4 | +99.1 | +7.8% | 89,507 |
| 2002/05/10 | 1,095.7 | 1,278.3 | 1,095.7 | 1,278.3 | +172.2 | +15.6% | 39,291 |
| 2002/05/09 | 1,137.4 | 1,137.4 | 1,080 | 1,106.1 | -36.5 | -3.2% | 10,925 |
| 2002/05/08 | 1,142.6 | 1,173.9 | 1,043.5 | 1,142.6 | -10.5 | -0.9% | 36,416 |
| 2002/05/07 | 1,241.8 | 1,304.4 | 1,147.8 | 1,153.1 | -46.9 | -3.9% | 34,691 |
| 2002/05/02 | 1,168.7 | 1,351.3 | 1,168.7 | 1,200 | +52.2 | +4.5% | 120,940 |
| 2002/05/01 | 1,095.7 | 1,189.6 | 1,095.7 | 1,147.8 | +78.2 | +7.3% | 85,865 |
| 2002/04/30 | 1,017.4 | 1,121.8 | 991.3 | 1,069.6 | +52.2 | +5.1% | 63,632 |
| 2002/04/26 | 944.4 | 1,033.1 | 944.4 | 1,017.4 | +78.3 | +8.3% | 55,966 |
| 2002/04/25 | 939.1 | 954.8 | 939.1 | 939.1 | ±0 | ±0% | 42,549 |
| 2002/04/24 | 928.7 | 944.4 | 918.3 | 939.1 | ±0 | ±0% | 74,174 |
| 2002/04/23 | 902.6 | 949.6 | 887 | 939.1 | +52.1 | +5.9% | 73,024 |
| 2002/04/22 | 881.8 | 897.4 | 881.8 | 887 | +10.5 | +1.2% | 39,099 |
| 2002/04/19 | 834.8 | 881.8 | 834.8 | 876.5 | +93.9 | +12% | 13,991 |
| 2002/04/18 | 860.9 | 866.1 | 782.6 | 782.6 | -78.3 | -9.1% | 24,725 |
| 2002/04/17 | 824.4 | 860.9 | 824.4 | 860.9 | +31.3 | +3.8% | 13,800 |
| 2002/04/16 | 808.7 | 834.8 | 798.3 | 829.6 | +20.9 | +2.6% | 16,291 |
| 2002/04/15 | 834.8 | 834.8 | 808.7 | 808.7 | -26.1 | -3.1% | 4,983 |
| 2002/04/12 | 855.7 | 855.7 | 813.9 | 834.8 | -20.9 | -2.4% | 6,517 |
| 2002/04/11 | 887 | 907.8 | 850.4 | 855.7 | -5.2 | -0.6% | 24,533 |
| 2002/04/10 | 824.4 | 923.5 | 813.9 | 860.9 | +36.5 | +4.4% | 115,382 |
| 2002/04/09 | 793.1 | 824.4 | 740.9 | 824.4 | +15.7 | +1.9% | 45,808 |
| 2002/04/08 | 834.8 | 845.2 | 787.8 | 808.7 | -15.7 | -1.9% | 66,124 |
| 2002/04/05 | 798.3 | 897.4 | 751.3 | 824.4 | +31.3 | +3.9% | 132,631 |
| 2002/04/04 | 704.4 | 793.1 | 704.4 | 793.1 | +104.4 | +15.2% | 160,806 |
| 2002/04/03 | 678.3 | 714.8 | 673.1 | 688.7 | +15.6 | +2.3% | 43,124 |
| 2002/04/02 | 636.5 | 673.1 | 636.5 | 673.1 | +26.1 | +4% | 15,908 |
| 2002/04/01 | 657.4 | 657.4 | 647 | 647 | +5.3 | +0.8% | 7,475 |
5651～
5700
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
