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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,885 | 1,885 | 1,827 | 1,842 | -24 | -1.3% | 57,800 |
| 2022/01/24 | 1,855 | 1,873 | 1,837 | 1,866 | -8 | -0.4% | 28,900 |
| 2022/01/21 | 1,844 | 1,880 | 1,822 | 1,874 | +11 | +0.6% | 59,900 |
| 2022/01/20 | 1,834 | 1,865 | 1,814 | 1,863 | +21 | +1.1% | 48,000 |
| 2022/01/19 | 1,880 | 1,903 | 1,832 | 1,842 | -57 | -3% | 68,400 |
| 2022/01/18 | 1,866 | 1,926 | 1,860 | 1,899 | +39 | +2.1% | 84,500 |
| 2022/01/17 | 1,916 | 1,921 | 1,855 | 1,860 | -49 | -2.6% | 53,100 |
| 2022/01/14 | 1,929 | 1,929 | 1,862 | 1,909 | +26 | +1.4% | 364,000 |
| 2022/01/13 | 1,900 | 1,952 | 1,878 | 1,883 | -31 | -1.6% | 121,100 |
| 2022/01/12 | 1,874 | 1,926 | 1,865 | 1,914 | +56 | +3% | 106,200 |
| 2022/01/11 | 1,812 | 1,858 | 1,808 | 1,858 | +50 | +2.8% | 76,500 |
| 2022/01/07 | 1,847 | 1,853 | 1,806 | 1,808 | -25 | -1.4% | 99,600 |
| 2022/01/06 | 1,885 | 1,885 | 1,831 | 1,833 | -55 | -2.9% | 70,000 |
| 2022/01/05 | 1,898 | 1,915 | 1,881 | 1,888 | -5 | -0.3% | 61,900 |
| 2022/01/04 | 1,888 | 1,897 | 1,864 | 1,893 | +32 | +1.7% | 62,100 |
| 2021/12/30 | 1,859 | 1,876 | 1,841 | 1,861 | -8 | -0.4% | 57,200 |
| 2021/12/29 | 1,859 | 1,880 | 1,859 | 1,869 | +10 | +0.5% | 31,600 |
| 2021/12/28 | 1,852 | 1,861 | 1,835 | 1,859 | +17 | +0.9% | 39,600 |
| 2021/12/27 | 1,877 | 1,877 | 1,836 | 1,842 | -38 | -2% | 34,800 |
| 2021/12/24 | 1,856 | 1,884 | 1,856 | 1,880 | +31 | +1.7% | 54,800 |
| 2021/12/23 | 1,817 | 1,853 | 1,805 | 1,849 | +51 | +2.8% | 68,700 |
| 2021/12/22 | 1,791 | 1,823 | 1,785 | 1,798 | +22 | +1.2% | 68,800 |
| 2021/12/21 | 1,780 | 1,795 | 1,763 | 1,776 | +25 | +1.4% | 36,500 |
| 2021/12/20 | 1,790 | 1,790 | 1,748 | 1,751 | -59 | -3.3% | 56,600 |
| 2021/12/17 | 1,830 | 1,830 | 1,798 | 1,810 | -21 | -1.1% | 41,500 |
| 2021/12/16 | 1,820 | 1,845 | 1,818 | 1,831 | +16 | +0.9% | 25,700 |
| 2021/12/15 | 1,818 | 1,845 | 1,807 | 1,815 | -14 | -0.8% | 26,700 |
| 2021/12/14 | 1,830 | 1,830 | 1,808 | 1,829 | -2 | -0.1% | 25,800 |
| 2021/12/13 | 1,842 | 1,856 | 1,822 | 1,831 | +4 | +0.2% | 27,200 |
| 2021/12/10 | 1,842 | 1,852 | 1,820 | 1,827 | -31 | -1.7% | 35,200 |
| 2021/12/09 | 1,844 | 1,874 | 1,844 | 1,858 | +14 | +0.8% | 39,900 |
| 2021/12/08 | 1,872 | 1,878 | 1,841 | 1,844 | -10 | -0.5% | 59,500 |
| 2021/12/07 | 1,832 | 1,862 | 1,820 | 1,854 | +42 | +2.3% | 58,800 |
| 2021/12/06 | 1,799 | 1,812 | 1,785 | 1,812 | +12 | +0.7% | 35,400 |
| 2021/12/03 | 1,755 | 1,800 | 1,755 | 1,800 | +80 | +4.7% | 61,200 |
| 2021/12/02 | 1,756 | 1,760 | 1,720 | 1,720 | -47 | -2.7% | 55,200 |
| 2021/12/01 | 1,738 | 1,780 | 1,711 | 1,767 | +29 | +1.7% | 62,600 |
| 2021/11/30 | 1,753 | 1,814 | 1,738 | 1,738 | +24 | +1.4% | 105,700 |
| 2021/11/29 | 1,800 | 1,802 | 1,714 | 1,714 | -104 | -5.7% | 125,800 |
| 2021/11/26 | 1,863 | 1,865 | 1,807 | 1,818 | -45 | -2.4% | 68,800 |
| 2021/11/25 | 1,885 | 1,886 | 1,860 | 1,863 | -20 | -1.1% | 42,300 |
| 2021/11/24 | 1,908 | 1,916 | 1,871 | 1,883 | -32 | -1.7% | 40,000 |
| 2021/11/22 | 1,880 | 1,922 | 1,855 | 1,915 | +15 | +0.8% | 52,800 |
| 2021/11/19 | 1,935 | 1,951 | 1,888 | 1,900 | -60 | -3.1% | 80,900 |
| 2021/11/18 | 1,938 | 1,961 | 1,935 | 1,960 | +9 | +0.5% | 37,200 |
| 2021/11/17 | 1,975 | 1,977 | 1,937 | 1,951 | -31 | -1.6% | 62,000 |
| 2021/11/16 | 2,017 | 2,029 | 1,975 | 1,982 | -43 | -2.1% | 65,100 |
| 2021/11/15 | 2,005 | 2,029 | 1,994 | 2,025 | +21 | +1% | 36,700 |
| 2021/11/12 | 1,997 | 2,034 | 1,991 | 2,004 | +7 | +0.4% | 28,700 |
| 2021/11/11 | 2,012 | 2,017 | 1,978 | 1,997 | -15 | -0.7% | 47,300 |
801～
850
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
