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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,799 | 2,865 | 2,780 | 2,821 | +52 | +1.9% | 140,200 |
| 2022/11/17 | 2,652 | 2,769 | 2,620 | 2,769 | +95 | +3.6% | 223,100 |
| 2022/11/16 | 2,690 | 2,720 | 2,625 | 2,674 | -14 | -0.5% | 169,200 |
| 2022/11/15 | 2,650 | 2,693 | 2,620 | 2,688 | +24 | +0.9% | 122,700 |
| 2022/11/14 | 2,707 | 2,707 | 2,639 | 2,664 | -43 | -1.6% | 103,300 |
| 2022/11/11 | 2,729 | 2,769 | 2,641 | 2,707 | -9 | -0.3% | 132,300 |
| 2022/11/10 | 2,690 | 2,728 | 2,676 | 2,716 | +6 | +0.2% | 98,300 |
| 2022/11/09 | 2,785 | 2,791 | 2,676 | 2,710 | -100 | -3.6% | 180,700 |
| 2022/11/08 | 2,848 | 2,861 | 2,787 | 2,810 | -38 | -1.3% | 109,900 |
| 2022/11/07 | 2,823 | 2,858 | 2,781 | 2,848 | +19 | +0.7% | 83,200 |
| 2022/11/04 | 2,790 | 2,862 | 2,780 | 2,829 | +13 | +0.5% | 101,600 |
| 2022/11/02 | 2,877 | 2,880 | 2,786 | 2,816 | -81 | -2.8% | 169,200 |
| 2022/11/01 | 2,915 | 2,940 | 2,856 | 2,897 | -52 | -1.8% | 97,500 |
| 2022/10/31 | 2,945 | 2,966 | 2,906 | 2,949 | +15 | +0.5% | 60,800 |
| 2022/10/28 | 2,919 | 2,978 | 2,892 | 2,934 | -25 | -0.8% | 141,300 |
| 2022/10/27 | 2,996 | 3,045 | 2,946 | 2,959 | -51 | -1.7% | 105,000 |
| 2022/10/26 | 3,035 | 3,065 | 2,978 | 3,010 | -45 | -1.5% | 129,800 |
| 2022/10/25 | 3,065 | 3,090 | 3,020 | 3,055 | -55 | -1.8% | 76,100 |
| 2022/10/24 | 3,185 | 3,195 | 3,060 | 3,110 | -30 | -1% | 61,100 |
| 2022/10/21 | 3,195 | 3,250 | 3,140 | 3,140 | -105 | -3.2% | 97,900 |
| 2022/10/20 | 3,210 | 3,260 | 3,155 | 3,245 | ±0 | ±0% | 104,700 |
| 2022/10/19 | 3,340 | 3,340 | 3,240 | 3,245 | -95 | -2.8% | 77,500 |
| 2022/10/18 | 3,480 | 3,490 | 3,285 | 3,340 | -140 | -4% | 202,100 |
| 2022/10/17 | 3,375 | 3,530 | 3,365 | 3,480 | +100 | +3% | 135,000 |
| 2022/10/14 | 3,320 | 3,490 | 3,320 | 3,380 | +190 | +6% | 273,000 |
| 2022/10/13 | 3,230 | 3,270 | 3,175 | 3,190 | +75 | +2.4% | 220,000 |
| 2022/10/12 | 2,982 | 3,150 | 2,949 | 3,115 | +168 | +5.7% | 199,400 |
| 2022/10/11 | 2,970 | 3,010 | 2,891 | 2,947 | -50 | -1.7% | 197,700 |
| 2022/10/07 | 3,110 | 3,170 | 2,997 | 2,997 | -178 | -5.6% | 227,700 |
| 2022/10/06 | 3,125 | 3,240 | 3,055 | 3,175 | -80 | -2.5% | 358,100 |
| 2022/10/05 | 3,430 | 3,475 | 3,255 | 3,255 | -210 | -6.1% | 164,000 |
| 2022/10/04 | 3,470 | 3,485 | 3,410 | 3,465 | +25 | +0.7% | 55,500 |
| 2022/10/03 | 3,365 | 3,440 | 3,295 | 3,440 | -25 | -0.7% | 68,600 |
| 2022/09/30 | 3,570 | 3,570 | 3,410 | 3,465 | -140 | -3.9% | 67,100 |
| 2022/09/29 | 3,455 | 3,615 | 3,455 | 3,605 | +190 | +5.6% | 92,400 |
| 2022/09/28 | 3,660 | 3,660 | 3,370 | 3,415 | -260 | -7.1% | 115,500 |
| 2022/09/27 | 3,595 | 3,695 | 3,505 | 3,675 | +65 | +1.8% | 71,700 |
| 2022/09/26 | 3,690 | 3,705 | 3,610 | 3,610 | -105 | -2.8% | 53,800 |
| 2022/09/22 | 3,625 | 3,740 | 3,605 | 3,715 | +45 | +1.2% | 43,400 |
| 2022/09/21 | 3,710 | 3,725 | 3,635 | 3,670 | -90 | -2.4% | 64,300 |
| 2022/09/20 | 3,730 | 3,775 | 3,685 | 3,760 | -30 | -0.8% | 62,800 |
| 2022/09/16 | 3,770 | 3,815 | 3,735 | 3,790 | +10 | +0.3% | 92,400 |
| 2022/09/15 | 3,650 | 3,780 | 3,650 | 3,780 | +130 | +3.6% | 93,200 |
| 2022/09/14 | 3,560 | 3,660 | 3,555 | 3,650 | -10 | -0.3% | 45,800 |
| 2022/09/13 | 3,580 | 3,660 | 3,535 | 3,660 | +90 | +2.5% | 53,200 |
| 2022/09/12 | 3,575 | 3,675 | 3,550 | 3,570 | -20 | -0.6% | 65,600 |
| 2022/09/09 | 3,390 | 3,600 | 3,390 | 3,590 | +225 | +6.7% | 119,900 |
| 2022/09/08 | 3,375 | 3,390 | 3,335 | 3,365 | +50 | +1.5% | 69,900 |
| 2022/09/07 | 3,345 | 3,345 | 3,215 | 3,315 | -60 | -1.8% | 100,300 |
| 2022/09/06 | 3,370 | 3,400 | 3,325 | 3,375 | -15 | -0.4% | 52,200 |
601～
650
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
